Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.40 | 16.40 | 16.40 | 16.40 | 2,183 | -0.53(-3.11%) |
Apr 28, 2016 | 17.29 | 17.29 | 16.92 | 16.92 | 576 | -0.18(-1.04%) |
Apr 27, 2016 | 17.12 | 17.12 | 17.09 | 17.10 | 641 | -0.36(-2.04%) |
Apr 26, 2016 | 17.46 | 17.46 | 17.46 | 17.46 | 135 | -0.02(-0.11%) |
Apr 25, 2016 | 17.48 | 17.48 | 17.48 | 17.48 | 111 | +0.07(+0.40%) |
Apr 22, 2016 | 17.41 | 17.41 | 17.41 | 17.41 | 435 | +0.03(+0.19%) |
Apr 21, 2016 | 17.37 | 17.37 | 17.37 | 17.37 | 106 | +0.16(+0.92%) |
Apr 20, 2016 | 17.09 | 17.21 | 17.05 | 17.21 | 10,765 | +0.16(+0.94%) |
Apr 19, 2016 | 17.26 | 17.26 | 17.05 | 17.05 | 966 | -0.66(-3.71%) |
Apr 18, 2016 | 17.42 | 17.71 | 17.42 | 17.71 | 1,238 | +0.22(+1.28%) |
Apr 15, 2016 | 17.49 | 17.49 | 17.49 | 17.49 | 2,130 | -0.05(-0.31%) |
Apr 14, 2016 | 17.54 | 17.54 | 17.54 | 17.54 | 161 | +0.05(+0.27%) |
Apr 13, 2016 | 17.37 | 17.50 | 17.35 | 17.50 | 1,490 | +0.41(+2.42%) |
Apr 12, 2016 | 16.91 | 17.08 | 16.91 | 17.08 | 1,150 | +0.11(+0.66%) |
Apr 11, 2016 | 17.22 | 17.22 | 16.97 | 16.97 | 404 | -0.28(-1.61%) |
Apr 08, 2016 | 17.44 | 17.55 | 17.15 | 17.25 | 3,195 | -0.15(-0.88%) |
Apr 07, 2016 | 17.40 | 17.40 | 17.40 | 17.40 | 669 | +0.14(+0.81%) |
Apr 06, 2016 | 17.26 | 17.26 | 17.26 | 17.26 | 359 | +0.25(+1.45%) |
Apr 05, 2016 | 17.01 | 17.01 | 17.01 | 17.01 | 163 | -0.25(-1.43%) |
Apr 04, 2016 | 17.26 | 17.26 | 17.26 | 17.26 | 536 | +0.51(+3.03%) |
Apr 01, 2016 | 16.79 | 16.79 | 16.75 | 16.75 | 1,518 | +0.28(+1.68%) |
Mar 31, 2016 | 16.48 | 16.48 | 16.48 | 16.48 | 221 | +0.04(+0.26%) |
Mar 30, 2016 | 16.43 | 16.43 | 16.43 | 16.43 | 117 | +0.47(+2.94%) |
Mar 29, 2016 | 15.97 | 15.97 | 15.97 | 15.97 | 489 | +0.22(+1.37%) |
Mar 28, 2016 | 15.88 | 15.91 | 15.75 | 15.75 | 3,292 | -0.26(-1.64%) |
Mar 23, 2016 | 16.01 | 16.01 | 16.01 | 16.01 | 319 | -0.33(-2.01%) |
Mar 22, 2016 | 16.34 | 16.34 | 16.34 | 16.34 | 214 | +0.20(+1.22%) |
Mar 21, 2016 | 16.20 | 16.20 | 16.13 | 16.14 | 1,461 | +0.23(+1.42%) |
Mar 18, 2016 | 15.71 | 15.92 | 15.71 | 15.92 | 2,673 | +0.76(+5.02%) |
Mar 17, 2016 | 15.16 | 15.16 | 15.16 | 15.16 | 2,691 | -0.32(-2.10%) |
Mar 16, 2016 | 15.48 | 15.48 | 15.48 | 15.48 | 115 | -0.13(-0.81%) |
Mar 15, 2016 | 15.99 | 15.99 | 15.61 | 15.61 | 534 | -0.50(-3.09%) |
Mar 14, 2016 | 16.14 | 16.14 | 16.11 | 16.11 | 1,128 | +0.05(+0.29%) |
Mar 11, 2016 | 16.06 | 16.06 | 16.06 | 16.06 | 1,064 | -0.23(-1.38%) |
Mar 10, 2016 | 16.28 | 16.28 | 16.28 | 16.28 | 206 | +0.26(+1.64%) |
Mar 09, 2016 | 16.25 | 16.25 | 15.99 | 16.02 | 4,520 | -0.39(-2.41%) |
Mar 08, 2016 | 16.42 | 16.42 | 16.42 | 16.42 | 245 | -0.39(-2.30%) |
Mar 07, 2016 | 16.85 | 16.85 | 16.80 | 16.80 | 292 | +0.29(+1.75%) |
Mar 04, 2016 | 16.56 | 16.32 | 16.51 | 16.51 | 3,906 | +0.20(+1.21%) |
Mar 03, 2016 | 16.42 | 16.42 | 16.32 | 16.32 | 632 | +0.09(+0.55%) |
Mar 02, 2016 | 16.23 | 16.23 | 16.23 | 16.23 | 158 | +0.30(+1.88%) |
Mar 01, 2016 | 15.82 | 15.93 | 15.82 | 15.93 | 1,060 | +0.57(+3.73%) |
Feb 29, 2016 | 15.69 | 15.69 | 15.35 | 15.35 | 759 | -0.29(-1.86%) |
Feb 26, 2016 | 15.65 | 15.65 | 15.65 | 15.65 | 201 | +0.38(+2.46%) |
Feb 25, 2016 | 15.27 | 15.27 | 15.27 | 15.27 | 133 | -0.07(-0.44%) |
Feb 24, 2016 | 15.34 | 15.35 | 15.34 | 15.34 | 644 | -0.05(-0.29%) |
Feb 23, 2016 | 15.38 | 15.38 | 15.38 | 15.38 | 106 | -0.34(-2.15%) |
Feb 22, 2016 | 15.46 | 15.72 | 15.46 | 15.72 | 214 | +0.27(+1.76%) |
Feb 19, 2016 | 14.90 | 15.45 | 14.90 | 15.45 | 1,261 | +0.07(+0.43%) |
Feb 18, 2016 | 15.38 | 15.38 | 15.38 | 15.38 | 2,139 | +0.01(+0.05%) |
Feb 17, 2016 | 15.38 | 15.38 | 15.38 | 15.38 | 120 | +0.42(+2.84%) |
Feb 16, 2016 | 14.95 | 14.95 | 14.95 | 14.95 | 107 | +0.77(+5.42%) |
Feb 12, 2016 | 14.63 | 14.18 | 14.18 | 14.18 | 425 | +0.08(+0.55%) |
Feb 11, 2016 | 14.37 | 14.37 | 14.09 | 14.11 | 923 | -0.70(-4.73%) |
Feb 10, 2016 | 14.81 | 14.81 | 14.81 | 14.81 | 152 | +0.12(+0.80%) |
Feb 09, 2016 | 14.69 | 14.69 | 14.69 | 14.69 | 215 | +0.21(+1.43%) |
Feb 08, 2016 | 15.07 | 15.07 | 14.48 | 14.48 | 548 | -0.56(-3.75%) |
Feb 05, 2016 | 15.04 | 15.04 | 15.04 | 15.04 | 227 | -0.48(-3.08%) |
Feb 04, 2016 | 15.81 | 15.81 | 15.52 | 15.52 | 454 | +0.23(+1.50%) |
Feb 03, 2016 | 15.29 | 15.29 | 15.29 | 15.29 | 216 | -0.23(-1.48%) |
Feb 02, 2016 | 15.52 | 15.52 | 15.52 | 15.52 | 107 | -0.24(-1.55%) |