Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.00 | 18.10 | 17.97 | 18.05 | 16,296 | +0.11(+0.63%) |
Apr 28, 2016 | 18.04 | 18.08 | 17.87 | 17.93 | 4,755 | -0.02(-0.10%) |
Apr 27, 2016 | 17.83 | 17.95 | 17.83 | 17.95 | 4,267 | +0.12(+0.68%) |
Apr 26, 2016 | 17.76 | 17.94 | 17.76 | 17.83 | 36,969 | +0.02(+0.13%) |
Apr 25, 2016 | 17.89 | 17.90 | 17.76 | 17.81 | 5,073 | -0.09(-0.50%) |
Apr 22, 2016 | 17.97 | 17.97 | 17.88 | 17.90 | 9,336 | -0.02(-0.12%) |
Apr 21, 2016 | 17.99 | 17.99 | 17.92 | 17.92 | 9,968 | -0.07(-0.40%) |
Apr 20, 2016 | 18.02 | 18.16 | 17.99 | 17.99 | 13,954 | +0.07(+0.36%) |
Apr 19, 2016 | 17.94 | 17.94 | 17.88 | 17.93 | 5,322 | +0.26(+1.48%) |
Apr 18, 2016 | 17.71 | 17.86 | 17.51 | 17.66 | 119,975 | -0.05(-0.26%) |
Apr 15, 2016 | 17.80 | 17.83 | 17.62 | 17.71 | 36,392 | +0.05(+0.26%) |
Apr 14, 2016 | 17.70 | 17.74 | 17.58 | 17.66 | 3,911 | +0.01(+0.08%) |
Apr 13, 2016 | 17.66 | 17.66 | 17.59 | 17.65 | 8,516 | +0.11(+0.61%) |
Apr 12, 2016 | 17.43 | 17.61 | 17.39 | 17.54 | 7,339 | +0.19(+1.07%) |
Apr 11, 2016 | 17.66 | 17.66 | 17.36 | 17.36 | 9,725 | +0.08(+0.49%) |
Apr 08, 2016 | 17.33 | 17.39 | 17.22 | 17.27 | 27,502 | +0.37(+2.21%) |
Apr 07, 2016 | 17.09 | 17.14 | 16.90 | 16.90 | 4,653 | -0.42(-2.43%) |
Apr 06, 2016 | 17.21 | 17.33 | 17.08 | 17.32 | 18,370 | +0.15(+0.87%) |
Apr 05, 2016 | 16.96 | 17.24 | 16.96 | 17.17 | 13,770 | -0.25(-1.44%) |
Apr 04, 2016 | 17.37 | 17.53 | 17.37 | 17.42 | 19,090 | -0.10(-0.60%) |
Apr 01, 2016 | 17.18 | 17.60 | 17.18 | 17.52 | 58,583 | +0.18(+1.02%) |
Mar 31, 2016 | 17.36 | 17.55 | 17.34 | 17.35 | 59,645 | -0.12(-0.70%) |
Mar 30, 2016 | 17.29 | 17.49 | 17.29 | 17.47 | 11,870 | +0.07(+0.43%) |
Mar 29, 2016 | 17.07 | 17.39 | 17.07 | 17.39 | 1,934 | +0.27(+1.58%) |
Mar 28, 2016 | 16.92 | 17.22 | 16.90 | 17.12 | 11,349 | +0.15(+0.88%) |
Mar 24, 2016 | 17.04 | 16.97 | 16.97 | 16.97 | 3,103 | -0.14(-0.79%) |
Mar 23, 2016 | 17.19 | 17.19 | 17.02 | 17.11 | 46,974 | -0.13(-0.77%) |
Mar 22, 2016 | 17.07 | 17.29 | 17.07 | 17.24 | 14,508 | -0.03(-0.17%) |
Mar 21, 2016 | 17.36 | 17.36 | 17.20 | 17.27 | 19,467 | -0.07(-0.39%) |
Mar 18, 2016 | 17.44 | 17.44 | 17.28 | 17.34 | 4,745 | +0.02(+0.11%) |
Mar 17, 2016 | 17.06 | 17.32 | 17.06 | 17.32 | 4,867 | +0.35(+2.04%) |
Mar 16, 2016 | 16.62 | 16.97 | 16.34 | 16.97 | 27,026 | +0.30(+1.77%) |
Mar 15, 2016 | 16.78 | 16.78 | 16.62 | 16.68 | 4,791 | -0.27(-1.58%) |
Mar 14, 2016 | 16.92 | 16.99 | 16.83 | 16.94 | 6,317 | -0.02(-0.14%) |
Mar 11, 2016 | 16.82 | 17.02 | 16.82 | 16.97 | 5,359 | +0.34(+2.06%) |
Mar 10, 2016 | 16.41 | 16.66 | 16.41 | 16.62 | 3,264 | +0.21(+1.30%) |
Mar 09, 2016 | 16.47 | 16.47 | 16.37 | 16.41 | 7,080 | +0.06(+0.35%) |
Mar 08, 2016 | 16.36 | 16.44 | 16.32 | 16.35 | 3,578 | -0.03(-0.18%) |
Mar 07, 2016 | 16.30 | 16.43 | 16.27 | 16.38 | 16,773 | -0.01(-0.06%) |
Mar 04, 2016 | 16.26 | 16.39 | 16.25 | 16.39 | 10,232 | +0.14(+0.86%) |
Mar 03, 2016 | 15.88 | 16.25 | 15.83 | 16.25 | 9,642 | +0.37(+2.35%) |
Mar 02, 2016 | 15.72 | 15.88 | 15.71 | 15.88 | 7,380 | +0.18(+1.13%) |
Mar 01, 2016 | 15.61 | 15.77 | 15.50 | 15.70 | 19,853 | +0.26(+1.70%) |
Feb 29, 2016 | 15.43 | 15.47 | 15.40 | 15.44 | 6,412 | +0.12(+0.79%) |
Feb 26, 2016 | 15.36 | 15.42 | 15.26 | 15.32 | 10,714 | -0.14(-0.91%) |
Feb 25, 2016 | 15.47 | 15.47 | 15.46 | 15.46 | 289 | +0.08(+0.55%) |
Feb 24, 2016 | 15.18 | 15.37 | 15.17 | 15.37 | 31,929 | -0.06(-0.39%) |
Feb 23, 2016 | 15.59 | 15.59 | 15.38 | 15.43 | 6,606 | -0.18(-1.17%) |
Feb 22, 2016 | 15.64 | 15.64 | 15.62 | 15.62 | 4,022 | +0.16(+1.03%) |
Feb 19, 2016 | 15.30 | 15.46 | 15.30 | 15.46 | 6,393 | +0.11(+0.70%) |
Feb 18, 2016 | 15.46 | 15.49 | 15.34 | 15.35 | 5,501 | -0.21(-1.35%) |
Feb 17, 2016 | 15.44 | 15.64 | 15.36 | 15.56 | 19,272 | +0.22(+1.44%) |
Feb 16, 2016 | 15.20 | 15.42 | 15.17 | 15.34 | 49,526 | +0.20(+1.32%) |
Feb 12, 2016 | 15.09 | 15.14 | 15.14 | 15.14 | 20,651 | +0.23(+1.56%) |
Feb 11, 2016 | 14.91 | 14.97 | 14.91 | 14.91 | 18,037 | -0.08(-0.55%) |
Feb 10, 2016 | 15.06 | 15.14 | 14.98 | 14.99 | 13,864 | -0.03(-0.23%) |
Feb 09, 2016 | 14.94 | 15.03 | 14.91 | 15.03 | 8,240 | -0.11(-0.70%) |
Feb 08, 2016 | 15.31 | 15.31 | 15.02 | 15.13 | 44,511 | -0.43(-2.76%) |
Feb 05, 2016 | 15.67 | 15.67 | 15.55 | 15.56 | 17,418 | -0.15(-0.96%) |
Feb 04, 2016 | 15.63 | 15.74 | 15.63 | 15.71 | 12,272 | +0.10(+0.61%) |
Feb 03, 2016 | 15.36 | 15.63 | 15.23 | 15.62 | 14,219 | +0.28(+1.81%) |
Feb 02, 2016 | 15.44 | 15.44 | 15.33 | 15.34 | 2,533 | -0.32(-2.07%) |