Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.80 | 17.83 | 17.83 | 17.83 | 145 | -0.15(-0.82%) |
Apr 28, 2016 | 17.72 | 18.16 | 17.72 | 17.97 | 985 | -0.09(-0.50%) |
Apr 27, 2016 | 17.95 | 18.08 | 17.92 | 18.06 | 2,378 | +0.56(+3.21%) |
Apr 25, 2016 | 17.50 | 17.50 | 17.50 | 17.50 | 68 | -0.29(-1.61%) |
Apr 22, 2016 | 17.87 | 17.87 | 17.79 | 17.79 | 4,077 | +0.15(+0.84%) |
Apr 21, 2016 | 17.79 | 17.79 | 17.64 | 17.64 | 2,215 | -0.19(-1.09%) |
Apr 20, 2016 | 17.78 | 17.83 | 17.78 | 17.83 | 2,593 | -0.03(-0.15%) |
Apr 19, 2016 | 17.67 | 17.86 | 17.67 | 17.86 | 6,417 | +0.19(+1.10%) |
Apr 18, 2016 | 17.67 | 17.67 | 17.67 | 17.67 | 248 | +0.15(+0.83%) |
Apr 15, 2016 | 17.42 | 17.55 | 17.42 | 17.52 | 3,779 | -0.04(-0.22%) |
Apr 14, 2016 | 17.51 | 17.56 | 17.51 | 17.56 | 2,073 | -0.06(-0.34%) |
Apr 13, 2016 | 17.32 | 17.62 | 17.32 | 17.62 | 1,461 | +0.36(+2.09%) |
Apr 12, 2016 | 17.07 | 17.26 | 17.07 | 17.26 | 1,171 | +0.26(+1.51%) |
Apr 11, 2016 | 17.13 | 17.26 | 17.00 | 17.00 | 652 | +0.15(+0.90%) |
Apr 07, 2016 | 16.81 | 16.85 | 16.85 | 16.85 | 78 | -0.16(-0.93%) |
Apr 06, 2016 | 16.93 | 17.01 | 16.85 | 17.01 | 3,828 | +0.13(+0.76%) |
Apr 05, 2016 | 16.87 | 16.93 | 16.87 | 16.88 | 4,976 | -0.34(-1.96%) |
Apr 04, 2016 | 17.30 | 17.30 | 17.22 | 17.22 | 1,666 | -0.05(-0.28%) |
Apr 01, 2016 | 17.08 | 17.27 | 17.08 | 17.27 | 968 | -0.03(-0.16%) |
Mar 31, 2016 | 17.40 | 17.40 | 17.30 | 17.30 | 4,577 | -0.04(-0.23%) |
Mar 30, 2016 | 17.28 | 17.41 | 17.28 | 17.33 | 2,752 | +0.05(+0.28%) |
Mar 29, 2016 | 16.89 | 17.30 | 16.89 | 17.29 | 2,213 | +0.32(+1.92%) |
Mar 28, 2016 | 16.96 | 16.96 | 16.96 | 16.96 | 158 | +0.00(+0.00%) |
Mar 24, 2016 | 16.83 | 16.96 | 16.96 | 16.96 | 1,523 | -0.03(-0.16%) |
Mar 23, 2016 | 17.00 | 17.03 | 16.94 | 16.99 | 2,368 | -0.24(-1.38%) |
Mar 22, 2016 | 17.26 | 17.29 | 17.23 | 17.23 | 1,445 | +0.04(+0.23%) |
Mar 21, 2016 | 17.09 | 17.19 | 17.08 | 17.19 | 1,820 | +0.08(+0.47%) |
Mar 18, 2016 | 17.25 | 17.25 | 17.10 | 17.11 | 1,738 | +0.02(+0.11%) |
Mar 17, 2016 | 16.79 | 17.09 | 16.79 | 17.09 | 1,857 | +0.41(+2.48%) |
Mar 16, 2016 | 16.32 | 16.68 | 16.32 | 16.68 | 530 | +0.22(+1.32%) |
Mar 15, 2016 | 16.36 | 16.46 | 16.36 | 16.46 | 3,430 | -0.17(-1.04%) |
Mar 14, 2016 | 16.64 | 16.66 | 16.63 | 16.63 | 2,619 | -0.06(-0.38%) |
Mar 11, 2016 | 16.53 | 16.69 | 16.53 | 16.69 | 1,655 | +0.38(+2.32%) |
Mar 10, 2016 | 16.35 | 16.35 | 16.26 | 16.32 | 1,702 | -0.15(-0.92%) |
Mar 09, 2016 | 16.40 | 16.51 | 16.40 | 16.47 | 3,322 | +0.06(+0.36%) |
Mar 08, 2016 | 16.53 | 16.57 | 16.41 | 16.41 | 6,149 | -0.34(-2.06%) |
Mar 07, 2016 | 16.66 | 16.75 | 16.62 | 16.75 | 9,579 | +0.32(+1.92%) |
Mar 04, 2016 | 16.54 | 16.19 | 16.40 | 16.44 | 280,720 | +0.25(+1.52%) |
Mar 03, 2016 | 15.99 | 16.19 | 15.99 | 16.19 | 3,306 | +0.25(+1.54%) |
Mar 02, 2016 | 15.90 | 15.99 | 15.90 | 15.95 | 3,866 | +0.04(+0.25%) |
Mar 01, 2016 | 15.64 | 15.91 | 15.64 | 15.91 | 4,103 | +0.37(+2.41%) |
Feb 29, 2016 | 15.61 | 15.69 | 15.53 | 15.53 | 3,324 | +0.05(+0.32%) |
Feb 26, 2016 | 15.40 | 15.49 | 15.35 | 15.48 | 10,117 | +0.29(+1.88%) |
Feb 25, 2016 | 15.10 | 15.20 | 15.01 | 15.20 | 60,218 | +0.48(+3.28%) |
Feb 24, 2016 | 14.57 | 14.72 | 14.48 | 14.72 | 1,042 | -0.03(-0.20%) |
Feb 23, 2016 | 14.85 | 14.85 | 14.75 | 14.75 | 369 | -0.21(-1.38%) |
Feb 22, 2016 | 14.90 | 14.96 | 14.90 | 14.95 | 4,386 | +0.28(+1.88%) |
Feb 19, 2016 | 14.64 | 14.70 | 14.58 | 14.68 | 2,939 | -0.06(-0.40%) |
Feb 18, 2016 | 14.72 | 14.77 | 14.63 | 14.74 | 3,240 | -0.02(-0.14%) |
Feb 17, 2016 | 14.76 | 14.76 | 14.76 | 14.76 | 204 | +0.29(+1.98%) |
Feb 16, 2016 | 14.44 | 14.48 | 14.40 | 14.47 | 16,513 | +0.31(+2.15%) |
Feb 12, 2016 | 14.19 | 14.17 | 14.17 | 14.17 | 14,019 | +0.23(+1.62%) |
Feb 11, 2016 | 13.64 | 13.94 | 13.64 | 13.94 | 22,243 | -0.19(-1.37%) |
Feb 10, 2016 | 14.26 | 14.27 | 14.13 | 14.13 | 4,658 | +0.08(+0.60%) |
Feb 09, 2016 | 14.02 | 14.10 | 14.02 | 14.05 | 13,138 | -0.09(-0.63%) |
Feb 08, 2016 | 14.13 | 14.14 | 14.12 | 14.14 | 1,186 | -0.40(-2.78%) |
Feb 05, 2016 | 14.71 | 14.74 | 14.52 | 14.54 | 33,943 | -0.22(-1.47%) |
Feb 04, 2016 | 14.93 | 14.93 | 14.76 | 14.76 | 3,619 | +0.17(+1.17%) |
Feb 03, 2016 | 14.55 | 14.59 | 14.55 | 14.59 | 2,499 | +0.10(+0.66%) |
Feb 02, 2016 | 14.68 | 14.68 | 14.49 | 14.49 | 14,599 | -0.43(-2.90%) |