Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.19 | 17.19 | 16.94 | 17.06 | 41,746 | -0.04(-0.23%) |
Apr 28, 2016 | 17.36 | 17.36 | 17.07 | 17.10 | 100,630 | -0.90(-5.00%) |
Apr 27, 2016 | 18.17 | 18.29 | 17.82 | 18.00 | 163,413 | -0.72(-3.85%) |
Apr 26, 2016 | 18.70 | 18.88 | 18.62 | 18.72 | 27,182 | -0.17(-0.90%) |
Apr 25, 2016 | 19.16 | 19.16 | 18.85 | 18.89 | 47,622 | -0.51(-2.63%) |
Apr 22, 2016 | 19.46 | 19.46 | 19.34 | 19.40 | 41,495 | -0.29(-1.47%) |
Apr 21, 2016 | 19.84 | 19.84 | 19.58 | 19.69 | 44,177 | -0.22(-1.10%) |
Apr 20, 2016 | 19.68 | 19.97 | 19.68 | 19.91 | 58,760 | +0.32(+1.63%) |
Apr 19, 2016 | 19.48 | 19.62 | 19.48 | 19.59 | 14,296 | +0.37(+1.93%) |
Apr 18, 2016 | 19.04 | 19.25 | 18.99 | 19.22 | 24,954 | +0.16(+0.84%) |
Apr 15, 2016 | 19.09 | 19.13 | 18.94 | 19.06 | 13,904 | +0.00(+0.00%) |
Apr 14, 2016 | 19.00 | 19.10 | 19.00 | 19.06 | 40,030 | +0.32(+1.71%) |
Apr 13, 2016 | 18.70 | 18.89 | 18.64 | 18.74 | 93,286 | -0.16(-0.85%) |
Apr 12, 2016 | 18.63 | 18.90 | 18.63 | 18.90 | 41,168 | +0.61(+3.34%) |
Apr 11, 2016 | 18.43 | 18.43 | 18.15 | 18.29 | 31,242 | +0.17(+0.94%) |
Apr 08, 2016 | 17.98 | 18.53 | 17.67 | 18.12 | 45,620 | +0.58(+3.31%) |
Apr 07, 2016 | 17.60 | 17.70 | 17.47 | 17.54 | 21,156 | +0.40(+2.33%) |
Apr 06, 2016 | 17.12 | 17.15 | 16.90 | 17.14 | 40,619 | +0.21(+1.24%) |
Apr 05, 2016 | 16.84 | 16.97 | 16.84 | 16.93 | 310,629 | -0.26(-1.51%) |
Apr 04, 2016 | 17.29 | 17.38 | 17.17 | 17.19 | 133,555 | -0.13(-0.76%) |
Apr 01, 2016 | 17.36 | 17.50 | 17.17 | 17.32 | 149,361 | -0.43(-2.42%) |
Mar 31, 2016 | 18.00 | 18.00 | 17.75 | 17.75 | 35,508 | -0.41(-2.26%) |
Mar 30, 2016 | 18.29 | 18.34 | 18.07 | 18.16 | 171,994 | -0.73(-3.86%) |
Mar 29, 2016 | 18.56 | 18.90 | 18.31 | 18.89 | 83,378 | +0.23(+1.23%) |
Mar 28, 2016 | 18.64 | 18.90 | 18.55 | 18.66 | 27,023 | +0.01(+0.05%) |
Mar 24, 2016 | 18.65 | 18.65 | 18.65 | 0 | +0.53(+2.92%) | |
Mar 23, 2016 | 18.26 | 18.26 | 18.07 | 18.12 | 35,186 | -0.23(-1.25%) |
Mar 22, 2016 | 18.12 | 18.62 | 18.12 | 18.35 | 120,170 | +1.01(+5.82%) |
Mar 21, 2016 | 17.30 | 17.44 | 17.30 | 17.34 | 247,634 | -0.08(-0.46%) |
Mar 18, 2016 | 17.31 | 17.45 | 17.13 | 17.42 | 281,417 | -0.05(-0.29%) |
Mar 17, 2016 | 17.00 | 17.60 | 17.00 | 17.47 | 291,643 | -0.02(-0.11%) |
Mar 16, 2016 | 17.44 | 17.56 | 17.38 | 17.49 | 27,715 | +0.09(+0.52%) |
Mar 15, 2016 | 17.48 | 17.48 | 17.34 | 17.40 | 5,816 | -0.09(-0.49%) |
Mar 14, 2016 | 17.64 | 17.64 | 17.39 | 17.48 | 7,106 | -0.39(-2.15%) |
Mar 11, 2016 | 17.89 | 17.89 | 17.77 | 17.87 | 14,171 | +0.30(+1.71%) |
Mar 10, 2016 | 17.67 | 17.83 | 17.42 | 17.57 | 12,626 | +0.04(+0.23%) |
Mar 09, 2016 | 17.45 | 17.53 | 17.37 | 17.53 | 11,059 | +0.14(+0.83%) |
Mar 08, 2016 | 17.52 | 17.53 | 17.37 | 17.39 | 14,574 | +0.11(+0.61%) |
Mar 07, 2016 | 17.37 | 17.38 | 17.06 | 17.28 | 30,001 | -0.92(-5.05%) |
Mar 04, 2016 | 18.39 | 18.39 | 18.18 | 18.20 | 16,471 | +0.13(+0.72%) |
Mar 03, 2016 | 17.90 | 18.07 | 17.90 | 18.07 | 29,481 | +0.55(+3.14%) |
Mar 02, 2016 | 17.32 | 17.52 | 17.32 | 17.52 | 21,769 | +0.22(+1.30%) |
Mar 01, 2016 | 17.20 | 17.32 | 17.15 | 17.30 | 28,818 | -0.09(-0.55%) |
Feb 29, 2016 | 16.88 | 17.50 | 16.88 | 17.39 | 16,402 | +0.71(+4.29%) |
Feb 26, 2016 | 16.75 | 16.80 | 16.38 | 16.68 | 155,654 | -1.38(-7.62%) |
Feb 25, 2016 | 18.03 | 18.05 | 17.83 | 18.05 | 62,470 | +0.04(+0.22%) |
Feb 24, 2016 | 17.85 | 18.01 | 17.60 | 18.01 | 47,446 | -0.03(-0.17%) |
Feb 23, 2016 | 18.26 | 18.26 | 18.00 | 18.04 | 88,810 | -0.35(-1.90%) |
Feb 22, 2016 | 18.10 | 18.39 | 18.10 | 18.39 | 306,281 | +0.70(+3.96%) |
Feb 19, 2016 | 17.77 | 17.77 | 17.55 | 17.69 | 182,699 | -0.17(-0.95%) |
Feb 18, 2016 | 18.05 | 18.36 | 17.85 | 17.86 | 52,387 | +0.51(+2.94%) |
Feb 17, 2016 | 17.30 | 17.38 | 17.27 | 17.35 | 61,974 | +0.08(+0.43%) |
Feb 16, 2016 | 17.33 | 17.40 | 17.20 | 17.27 | 41,792 | +0.79(+4.76%) |
Feb 12, 2016 | 16.49 | 16.49 | 16.49 | 0 | -0.11(-0.66%) | |
Feb 11, 2016 | 16.56 | 16.63 | 16.34 | 16.60 | 157,016 | -0.14(-0.84%) |
Feb 10, 2016 | 17.02 | 17.02 | 16.74 | 16.74 | 253,808 | -0.46(-2.67%) |
Feb 09, 2016 | 17.05 | 17.20 | 17.00 | 17.20 | 72,170 | -0.89(-4.92%) |
Feb 08, 2016 | 18.43 | 18.43 | 17.83 | 18.09 | 127,791 | +0.23(+1.29%) |
Feb 05, 2016 | 18.15 | 18.15 | 17.85 | 17.86 | 54,941 | -0.25(-1.38%) |
Feb 04, 2016 | 18.00 | 18.22 | 17.96 | 18.11 | 147,727 | +0.46(+2.64%) |
Feb 03, 2016 | 17.75 | 17.84 | 17.44 | 17.64 | 155,182 | -0.68(-3.68%) |
Feb 02, 2016 | 17.84 | 18.80 | 17.77 | 18.32 | 264,055 | +0.52(+2.92%) |