Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.64 | 17.67 | 17.26 | 17.40 | 247,053 | -0.18(-1.02%) |
Apr 28, 2016 | 18.06 | 18.18 | 17.55 | 17.58 | 149,718 | -0.51(-2.82%) |
Apr 27, 2016 | 17.97 | 18.20 | 17.82 | 18.09 | 86,228 | +0.05(+0.28%) |
Apr 26, 2016 | 17.78 | 18.08 | 17.64 | 18.04 | 128,573 | +0.34(+1.92%) |
Apr 25, 2016 | 17.98 | 18.10 | 17.65 | 17.70 | 93,158 | -0.38(-2.10%) |
Apr 22, 2016 | 17.97 | 18.20 | 17.80 | 18.08 | 93,420 | +0.18(+1.01%) |
Apr 21, 2016 | 18.11 | 18.27 | 17.90 | 17.90 | 94,688 | -0.21(-1.16%) |
Apr 20, 2016 | 18.15 | 18.34 | 17.97 | 18.11 | 190,071 | -0.03(-0.17%) |
Apr 19, 2016 | 18.15 | 18.33 | 18.01 | 18.14 | 105,172 | +0.09(+0.50%) |
Apr 18, 2016 | 18.00 | 18.06 | 17.73 | 18.05 | 190,202 | +0.15(+0.84%) |
Apr 15, 2016 | 17.59 | 17.98 | 17.59 | 17.90 | 243,875 | +0.21(+1.19%) |
Apr 14, 2016 | 17.74 | 17.81 | 17.50 | 17.69 | 123,014 | -0.02(-0.11%) |
Apr 13, 2016 | 17.58 | 17.72 | 17.42 | 17.71 | 609,735 | +0.25(+1.43%) |
Apr 12, 2016 | 17.04 | 17.51 | 17.04 | 17.46 | 226,435 | +0.41(+2.40%) |
Apr 11, 2016 | 17.10 | 17.32 | 16.94 | 17.05 | 190,518 | +0.12(+0.71%) |
Apr 08, 2016 | 17.02 | 17.21 | 16.71 | 16.93 | 235,264 | +0.13(+0.77%) |
Apr 07, 2016 | 16.63 | 17.02 | 16.57 | 16.80 | 260,873 | +0.02(+0.12%) |
Apr 06, 2016 | 16.80 | 16.92 | 16.51 | 16.78 | 132,788 | -0.04(-0.24%) |
Apr 05, 2016 | 16.85 | 16.93 | 16.54 | 16.82 | 126,709 | -0.17(-1.00%) |
Apr 04, 2016 | 17.20 | 17.29 | 16.94 | 16.99 | 155,370 | -0.25(-1.45%) |
Apr 01, 2016 | 16.97 | 17.28 | 16.89 | 17.24 | 123,449 | +0.06(+0.35%) |
Mar 31, 2016 | 17.36 | 17.38 | 16.97 | 17.18 | 144,255 | -0.23(-1.32%) |
Mar 30, 2016 | 17.17 | 17.72 | 17.17 | 17.41 | 266,268 | +0.33(+1.93%) |
Mar 29, 2016 | 16.52 | 17.13 | 16.47 | 17.08 | 266,355 | +0.47(+2.83%) |
Mar 28, 2016 | 16.61 | 16.77 | 16.37 | 16.61 | 196,836 | +0.09(+0.54%) |
Mar 24, 2016 | 16.44 | 16.52 | 16.52 | 16.52 | 426,200 | -0.01(-0.06%) |
Mar 23, 2016 | 16.67 | 16.72 | 16.37 | 16.53 | 169,282 | -0.23(-1.37%) |
Mar 22, 2016 | 16.70 | 16.91 | 16.60 | 16.76 | 251,587 | -0.09(-0.53%) |
Mar 21, 2016 | 16.54 | 16.87 | 16.26 | 16.85 | 590,042 | +0.33(+2.00%) |
Mar 18, 2016 | 16.95 | 16.99 | 16.13 | 16.52 | 1,162,484 | -0.31(-1.84%) |
Mar 17, 2016 | 16.75 | 17.15 | 16.68 | 16.83 | 405,337 | +0.15(+0.90%) |
Mar 16, 2016 | 16.06 | 16.73 | 16.04 | 16.68 | 543,440 | +0.58(+3.60%) |
Mar 15, 2016 | 16.87 | 16.87 | 16.04 | 16.10 | 353,565 | -0.87(-5.13%) |
Mar 14, 2016 | 16.77 | 17.10 | 16.58 | 16.97 | 228,037 | +0.12(+0.71%) |
Mar 11, 2016 | 16.62 | 17.04 | 16.62 | 16.85 | 159,613 | +0.44(+2.68%) |
Mar 10, 2016 | 16.48 | 16.65 | 16.00 | 16.41 | 171,015 | +0.05(+0.31%) |
Mar 09, 2016 | 16.00 | 16.39 | 15.62 | 16.36 | 199,379 | +0.51(+3.22%) |
Mar 08, 2016 | 16.55 | 16.68 | 15.75 | 15.85 | 337,258 | -0.82(-4.92%) |
Mar 07, 2016 | 16.41 | 16.86 | 16.41 | 16.67 | 393,023 | +0.22(+1.34%) |
Mar 04, 2016 | 16.54 | 16.89 | 16.11 | 16.45 | 281,057 | -0.09(-0.54%) |
Mar 03, 2016 | 16.50 | 17.04 | 16.46 | 16.54 | 321,425 | -0.02(-0.12%) |
Mar 02, 2016 | 16.19 | 16.71 | 16.09 | 16.56 | 277,453 | +0.38(+2.35%) |
Mar 01, 2016 | 16.05 | 16.92 | 15.76 | 16.18 | 643,891 | +0.45(+2.86%) |
Feb 29, 2016 | 15.40 | 15.87 | 15.26 | 15.73 | 360,991 | +0.45(+2.95%) |
Feb 26, 2016 | 15.40 | 15.62 | 15.10 | 15.28 | 391,786 | -0.15(-0.97%) |
Feb 25, 2016 | 13.82 | 15.91 | 13.82 | 15.43 | 506,695 | +1.42(+10.14%) |
Feb 24, 2016 | 13.20 | 14.09 | 11.60 | 14.01 | 714,246 | +0.11(+0.79%) |
Feb 23, 2016 | 13.82 | 13.98 | 13.60 | 13.90 | 420,090 | -0.06(-0.43%) |
Feb 22, 2016 | 13.20 | 13.99 | 13.20 | 13.96 | 315,461 | +1.00(+7.72%) |
Feb 19, 2016 | 12.86 | 12.99 | 12.52 | 12.96 | 793,623 | +0.08(+0.62%) |
Feb 18, 2016 | 13.00 | 13.18 | 12.52 | 12.88 | 1,723,674 | -0.04(-0.31%) |
Feb 17, 2016 | 12.31 | 13.17 | 12.29 | 12.92 | 260,118 | +0.75(+6.16%) |
Feb 16, 2016 | 12.64 | 12.64 | 11.80 | 12.17 | 257,568 | +0.18(+1.50%) |
Feb 12, 2016 | 11.27 | 11.99 | 11.99 | 11.99 | 204,300 | +0.87(+7.82%) |
Feb 11, 2016 | 10.88 | 11.24 | 10.65 | 11.12 | 157,350 | +0.00(+0.00%) |
Feb 10, 2016 | 11.41 | 11.62 | 11.07 | 11.12 | 192,867 | -0.27(-2.37%) |
Feb 09, 2016 | 11.58 | 11.67 | 11.22 | 11.39 | 177,974 | -0.35(-2.98%) |
Feb 08, 2016 | 11.80 | 11.80 | 11.33 | 11.74 | 179,888 | -0.23(-1.92%) |
Feb 05, 2016 | 12.68 | 12.82 | 11.91 | 11.97 | 213,343 | -0.82(-6.41%) |
Feb 04, 2016 | 11.73 | 12.97 | 11.73 | 12.79 | 226,267 | +1.08(+9.22%) |
Feb 03, 2016 | 11.83 | 11.83 | 11.19 | 11.71 | 568,342 | +0.03(+0.26%) |
Feb 02, 2016 | 12.40 | 12.47 | 11.66 | 11.68 | 279,007 | -0.89(-7.08%) |