Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.72 | 16.72 | 16.50 | 16.68 | 88,734 | +0.04(+0.24%) |
Apr 28, 2016 | 16.51 | 16.80 | 16.51 | 16.64 | 231,030 | +0.13(+0.79%) |
Apr 27, 2016 | 16.58 | 16.69 | 16.50 | 16.51 | 203,792 | -0.04(-0.24%) |
Apr 26, 2016 | 16.65 | 16.73 | 16.53 | 16.55 | 296,286 | -0.04(-0.24%) |
Apr 25, 2016 | 16.59 | 16.65 | 16.29 | 16.59 | 434,290 | +0.04(+0.24%) |
Apr 22, 2016 | 16.80 | 16.90 | 16.54 | 16.55 | 184,985 | -0.19(-1.14%) |
Apr 21, 2016 | 16.91 | 16.91 | 16.70 | 16.74 | 194,210 | -0.14(-0.83%) |
Apr 20, 2016 | 16.74 | 16.97 | 16.73 | 16.88 | 198,443 | +0.08(+0.48%) |
Apr 19, 2016 | 16.84 | 17.01 | 16.63 | 16.80 | 193,507 | -0.08(-0.47%) |
Apr 18, 2016 | 16.69 | 17.02 | 16.54 | 16.88 | 217,754 | +0.20(+1.20%) |
Apr 15, 2016 | 16.82 | 16.82 | 16.46 | 16.68 | 287,743 | -0.13(-0.77%) |
Apr 14, 2016 | 17.10 | 17.10 | 16.75 | 16.81 | 182,524 | -0.22(-1.29%) |
Apr 13, 2016 | 16.99 | 17.15 | 16.82 | 17.03 | 330,676 | +0.09(+0.53%) |
Apr 12, 2016 | 16.98 | 17.06 | 16.77 | 16.94 | 280,594 | +0.04(+0.24%) |
Apr 11, 2016 | 17.04 | 17.15 | 16.81 | 16.90 | 305,426 | +0.00(+0.00%) |
Apr 08, 2016 | 17.45 | 17.45 | 16.66 | 16.90 | 270,762 | -0.37(-2.14%) |
Apr 07, 2016 | 17.74 | 17.76 | 17.06 | 17.27 | 371,162 | -0.48(-2.70%) |
Apr 06, 2016 | 18.10 | 18.28 | 17.69 | 17.75 | 270,017 | -0.26(-1.44%) |
Apr 05, 2016 | 19.62 | 19.69 | 17.63 | 18.01 | 802,820 | -0.54(-2.91%) |
Apr 04, 2016 | 18.68 | 18.76 | 18.50 | 18.55 | 136,063 | +0.05(+0.27%) |
Apr 01, 2016 | 19.07 | 19.20 | 18.48 | 18.50 | 246,188 | -0.69(-3.60%) |
Mar 31, 2016 | 18.20 | 19.50 | 18.20 | 19.19 | 472,222 | +0.99(+5.44%) |
Mar 30, 2016 | 17.91 | 18.24 | 17.84 | 18.20 | 162,865 | +0.43(+2.42%) |
Mar 29, 2016 | 17.83 | 18.00 | 17.71 | 17.77 | 104,562 | -0.09(-0.50%) |
Mar 28, 2016 | 17.87 | 18.06 | 17.65 | 17.86 | 162,981 | +0.07(+0.39%) |
Mar 24, 2016 | 17.79 | 17.79 | 17.79 | 0 | +0.09(+0.51%) | |
Mar 23, 2016 | 17.77 | 18.00 | 17.62 | 17.70 | 131,206 | -0.09(-0.51%) |
Mar 22, 2016 | 18.19 | 18.27 | 17.45 | 17.79 | 245,478 | -0.48(-2.63%) |
Mar 21, 2016 | 18.46 | 18.50 | 18.11 | 18.27 | 161,436 | -0.17(-0.92%) |
Mar 18, 2016 | 18.25 | 18.50 | 18.24 | 18.44 | 318,843 | +0.21(+1.15%) |
Mar 17, 2016 | 17.42 | 18.39 | 17.38 | 18.23 | 261,143 | +0.88(+5.07%) |
Mar 16, 2016 | 17.13 | 17.38 | 17.04 | 17.35 | 154,244 | +0.28(+1.64%) |
Mar 15, 2016 | 17.49 | 17.52 | 16.93 | 17.07 | 227,950 | -0.42(-2.40%) |
Mar 14, 2016 | 17.85 | 17.90 | 17.46 | 17.49 | 119,503 | -0.28(-1.58%) |
Mar 11, 2016 | 17.56 | 17.96 | 17.55 | 17.77 | 208,208 | +0.47(+2.72%) |
Mar 10, 2016 | 18.17 | 18.25 | 17.25 | 17.30 | 337,777 | -0.70(-3.89%) |
Mar 09, 2016 | 17.87 | 18.60 | 17.60 | 18.00 | 309,742 | +0.44(+2.51%) |
Mar 08, 2016 | 18.32 | 18.32 | 17.47 | 17.56 | 284,884 | -0.84(-4.57%) |
Mar 07, 2016 | 17.60 | 18.44 | 17.25 | 18.40 | 327,933 | +1.24(+7.23%) |
Mar 04, 2016 | 17.11 | 17.26 | 17.10 | 17.16 | 198,439 | +0.15(+0.88%) |
Mar 03, 2016 | 16.37 | 17.10 | 16.30 | 17.01 | 433,776 | +0.64(+3.91%) |
Mar 02, 2016 | 17.30 | 17.30 | 16.28 | 16.37 | 557,531 | -1.02(-5.87%) |
Mar 01, 2016 | 17.27 | 17.49 | 17.15 | 17.39 | 233,750 | +0.27(+1.58%) |
Feb 29, 2016 | 16.85 | 17.23 | 16.85 | 17.12 | 158,216 | +0.34(+2.03%) |
Feb 26, 2016 | 16.81 | 17.04 | 16.70 | 16.78 | 217,921 | +0.05(+0.30%) |
Feb 25, 2016 | 16.41 | 16.77 | 16.30 | 16.73 | 181,299 | +0.36(+2.20%) |
Feb 24, 2016 | 16.32 | 16.65 | 16.05 | 16.37 | 268,627 | -0.08(-0.49%) |
Feb 23, 2016 | 16.84 | 16.99 | 16.33 | 16.45 | 239,611 | +0.16(+0.98%) |
Feb 22, 2016 | 16.19 | 16.82 | 16.10 | 16.29 | 254,373 | +0.28(+1.75%) |
Feb 19, 2016 | 16.27 | 16.27 | 15.82 | 16.01 | 218,610 | -0.29(-1.78%) |
Feb 18, 2016 | 16.45 | 16.45 | 16.10 | 16.30 | 257,808 | +0.10(+0.62%) |
Feb 17, 2016 | 15.63 | 16.20 | 15.31 | 16.20 | 510,368 | +0.69(+4.45%) |
Feb 16, 2016 | 15.24 | 15.54 | 15.03 | 15.51 | 487,368 | +0.53(+3.54%) |
Feb 12, 2016 | 14.98 | 14.98 | 14.98 | 0 | -0.35(-2.28%) | |
Feb 11, 2016 | 15.65 | 15.72 | 15.19 | 15.33 | 364,505 | -0.61(-3.83%) |
Feb 10, 2016 | 15.95 | 16.08 | 15.66 | 15.94 | 236,695 | +0.10(+0.63%) |
Feb 09, 2016 | 15.95 | 16.03 | 15.61 | 15.84 | 510,954 | -0.23(-1.43%) |
Feb 08, 2016 | 16.46 | 16.55 | 15.88 | 16.07 | 203,900 | -0.54(-3.25%) |
Feb 05, 2016 | 16.70 | 16.79 | 16.46 | 16.61 | 283,453 | -0.08(-0.48%) |
Feb 04, 2016 | 16.73 | 16.91 | 16.43 | 16.69 | 255,213 | -0.06(-0.36%) |
Feb 03, 2016 | 16.94 | 17.09 | 16.55 | 16.75 | 505,306 | -0.10(-0.59%) |
Feb 02, 2016 | 16.84 | 16.91 | 16.63 | 16.85 | 403,473 | -0.16(-0.94%) |