Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.29 | 17.49 | 16.87 | 16.97 | 644,353 | -0.36(-2.05%) |
Apr 28, 2016 | 17.40 | 17.67 | 16.91 | 17.32 | 723,174 | -0.24(-1.39%) |
Apr 27, 2016 | 16.86 | 17.80 | 16.86 | 17.56 | 1,339,892 | +0.67(+3.94%) |
Apr 26, 2016 | 16.07 | 16.97 | 15.93 | 16.90 | 2,161,274 | +0.82(+5.13%) |
Apr 25, 2016 | 16.28 | 16.38 | 15.79 | 16.08 | 704,191 | -0.22(-1.38%) |
Apr 22, 2016 | 16.17 | 16.48 | 16.17 | 16.30 | 488,538 | +0.17(+1.05%) |
Apr 21, 2016 | 16.55 | 16.55 | 15.93 | 16.13 | 1,264,180 | -0.56(-3.37%) |
Apr 20, 2016 | 16.74 | 16.88 | 16.55 | 16.69 | 370,110 | -0.08(-0.50%) |
Apr 19, 2016 | 16.63 | 16.82 | 16.62 | 16.78 | 659,563 | +0.21(+1.24%) |
Apr 18, 2016 | 16.48 | 16.75 | 16.45 | 16.57 | 388,209 | +0.06(+0.34%) |
Apr 15, 2016 | 16.63 | 16.82 | 16.35 | 16.52 | 486,537 | -0.07(-0.45%) |
Apr 14, 2016 | 16.62 | 16.76 | 16.50 | 16.59 | 485,294 | -0.04(-0.23%) |
Apr 13, 2016 | 16.13 | 16.73 | 16.13 | 16.63 | 916,421 | +0.54(+3.38%) |
Apr 12, 2016 | 16.09 | 16.29 | 16.00 | 16.08 | 494,482 | +0.02(+0.12%) |
Apr 11, 2016 | 16.13 | 16.31 | 15.97 | 16.07 | 436,061 | -0.09(-0.58%) |
Apr 08, 2016 | 16.18 | 16.46 | 16.04 | 16.16 | 525,584 | +0.05(+0.29%) |
Apr 07, 2016 | 16.06 | 16.33 | 15.72 | 16.11 | 893,336 | -0.31(-1.88%) |
Apr 06, 2016 | 16.71 | 16.76 | 15.98 | 16.42 | 1,456,666 | -0.36(-2.12%) |
Apr 05, 2016 | 17.00 | 17.26 | 16.64 | 16.78 | 998,266 | -0.37(-2.18%) |
Apr 04, 2016 | 17.42 | 17.59 | 17.13 | 17.15 | 624,002 | -0.22(-1.29%) |
Apr 01, 2016 | 17.27 | 17.44 | 17.02 | 17.38 | 662,148 | +0.00(+0.00%) |
Mar 31, 2016 | 17.44 | 17.55 | 17.28 | 17.38 | 837,799 | -0.07(-0.38%) |
Mar 30, 2016 | 17.67 | 17.71 | 17.25 | 17.44 | 863,169 | -0.23(-1.32%) |
Mar 29, 2016 | 17.31 | 17.70 | 17.13 | 17.68 | 672,063 | +0.30(+1.73%) |
Mar 28, 2016 | 17.63 | 17.63 | 17.12 | 17.38 | 592,346 | -0.22(-1.22%) |
Mar 24, 2016 | 17.67 | 17.59 | 17.59 | 17.59 | 541,313 | -0.15(-0.84%) |
Mar 23, 2016 | 17.87 | 17.97 | 17.68 | 17.74 | 367,443 | -0.18(-0.99%) |
Mar 22, 2016 | 18.18 | 18.48 | 17.90 | 17.92 | 264,239 | -0.34(-1.85%) |
Mar 21, 2016 | 18.41 | 18.45 | 18.13 | 18.26 | 390,307 | -0.24(-1.32%) |
Mar 18, 2016 | 18.00 | 18.52 | 17.81 | 18.50 | 1,779,622 | +0.59(+3.30%) |
Mar 17, 2016 | 17.35 | 18.01 | 17.35 | 17.91 | 385,461 | +0.59(+3.41%) |
Mar 16, 2016 | 17.12 | 17.47 | 17.09 | 17.32 | 397,031 | +0.12(+0.71%) |
Mar 15, 2016 | 17.42 | 17.74 | 17.16 | 17.20 | 384,460 | -0.33(-1.87%) |
Mar 14, 2016 | 17.54 | 17.62 | 17.05 | 17.53 | 531,532 | -0.01(-0.05%) |
Mar 11, 2016 | 17.48 | 17.68 | 17.39 | 17.54 | 423,197 | +0.18(+1.02%) |
Mar 10, 2016 | 17.37 | 17.75 | 17.20 | 17.36 | 550,993 | +0.08(+0.49%) |
Mar 09, 2016 | 17.09 | 17.49 | 17.05 | 17.27 | 552,039 | +0.26(+1.54%) |
Mar 08, 2016 | 17.90 | 17.94 | 16.99 | 17.01 | 611,908 | -0.77(-4.32%) |
Mar 07, 2016 | 17.68 | 17.86 | 17.32 | 17.78 | 756,729 | +0.07(+0.42%) |
Mar 04, 2016 | 17.24 | 17.57 | 17.24 | 17.70 | 718,533 | +0.44(+2.55%) |
Mar 03, 2016 | 16.93 | 17.38 | 16.93 | 17.27 | 426,395 | +0.27(+1.60%) |
Mar 02, 2016 | 17.32 | 17.66 | 16.74 | 16.99 | 676,769 | -0.29(-1.68%) |
Mar 01, 2016 | 17.27 | 17.61 | 16.56 | 17.28 | 683,774 | +0.07(+0.38%) |
Feb 29, 2016 | 17.22 | 17.49 | 16.96 | 17.22 | 765,669 | -0.36(-2.02%) |
Feb 26, 2016 | 17.56 | 17.84 | 17.50 | 17.57 | 440,849 | +0.17(+0.97%) |
Feb 25, 2016 | 17.73 | 17.76 | 17.12 | 17.41 | 736,653 | -0.33(-1.85%) |
Feb 24, 2016 | 17.61 | 18.59 | 17.13 | 17.73 | 733,982 | +0.01(+0.05%) |
Feb 23, 2016 | 17.76 | 18.00 | 17.55 | 17.72 | 546,276 | -0.01(-0.05%) |
Feb 22, 2016 | 17.87 | 18.41 | 17.67 | 17.73 | 604,658 | +0.10(+0.58%) |
Feb 19, 2016 | 17.85 | 17.85 | 17.44 | 17.63 | 503,363 | -0.28(-1.57%) |
Feb 18, 2016 | 17.83 | 18.08 | 17.68 | 17.91 | 704,287 | +0.20(+1.11%) |
Feb 17, 2016 | 18.11 | 18.50 | 17.70 | 17.71 | 1,391,949 | -0.22(-1.25%) |
Feb 16, 2016 | 18.01 | 18.28 | 17.60 | 17.94 | 857,620 | +0.11(+0.63%) |
Feb 12, 2016 | 17.41 | 17.83 | 17.83 | 17.83 | 605,696 | +0.63(+3.65%) |
Feb 11, 2016 | 17.37 | 17.54 | 16.87 | 17.20 | 727,991 | -0.36(-2.08%) |
Feb 10, 2016 | 17.96 | 18.14 | 17.35 | 17.56 | 974,194 | -0.29(-1.62%) |
Feb 09, 2016 | 17.37 | 18.00 | 17.31 | 17.85 | 1,078,906 | +0.26(+1.49%) |
Feb 08, 2016 | 17.41 | 17.64 | 16.95 | 17.59 | 1,025,739 | +0.07(+0.43%) |
Feb 05, 2016 | 17.38 | 17.58 | 17.24 | 17.52 | 1,050,164 | +0.13(+0.75%) |
Feb 04, 2016 | 16.60 | 17.62 | 16.60 | 17.39 | 1,186,185 | +0.81(+4.91%) |
Feb 03, 2016 | 16.10 | 16.65 | 15.96 | 16.57 | 1,070,602 | +0.61(+3.81%) |
Feb 02, 2016 | 16.14 | 16.37 | 15.95 | 15.96 | 530,055 | -0.29(-1.78%) |