Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.73 | 17.87 | 17.63 | 17.75 | 21,838 | +0.04(+0.23%) |
Apr 28, 2016 | 17.58 | 17.83 | 17.55 | 17.71 | 24,606 | -0.10(-0.56%) |
Apr 27, 2016 | 17.73 | 17.81 | 17.62 | 17.81 | 23,807 | +0.25(+1.42%) |
Apr 26, 2016 | 17.66 | 17.75 | 17.56 | 17.56 | 29,033 | -0.10(-0.54%) |
Apr 25, 2016 | 17.59 | 17.76 | 17.55 | 17.66 | 31,421 | +0.04(+0.20%) |
Apr 22, 2016 | 17.73 | 17.74 | 17.60 | 17.62 | 72,719 | -0.20(-1.12%) |
Apr 21, 2016 | 17.86 | 17.93 | 17.72 | 17.82 | 26,526 | +0.91(+5.38%) |
Apr 20, 2016 | 16.80 | 17.04 | 16.80 | 16.91 | 89,657 | -0.34(-1.94%) |
Apr 19, 2016 | 17.27 | 17.33 | 17.11 | 17.25 | 54,399 | +0.20(+1.14%) |
Apr 18, 2016 | 16.96 | 17.16 | 16.96 | 17.05 | 28,549 | +0.15(+0.89%) |
Apr 15, 2016 | 16.86 | 16.97 | 16.85 | 16.90 | 33,065 | -0.18(-1.05%) |
Apr 14, 2016 | 17.04 | 17.13 | 16.96 | 17.08 | 25,624 | +0.38(+2.31%) |
Apr 13, 2016 | 16.66 | 16.73 | 16.57 | 16.70 | 39,263 | +0.36(+2.17%) |
Apr 12, 2016 | 16.23 | 16.34 | 16.15 | 16.34 | 29,910 | +0.00(+0.00%) |
Apr 11, 2016 | 16.32 | 16.41 | 16.22 | 16.34 | 36,395 | +0.08(+0.49%) |
Apr 08, 2016 | 16.27 | 16.43 | 16.26 | 16.26 | 25,544 | +0.14(+0.87%) |
Apr 07, 2016 | 16.19 | 16.27 | 16.01 | 16.12 | 36,286 | -0.20(-1.23%) |
Apr 06, 2016 | 16.21 | 16.32 | 16.18 | 16.32 | 36,214 | +0.13(+0.80%) |
Apr 05, 2016 | 16.21 | 16.37 | 16.19 | 16.19 | 34,206 | -0.21(-1.31%) |
Apr 04, 2016 | 16.52 | 16.52 | 16.32 | 16.41 | 25,823 | +0.21(+1.33%) |
Apr 01, 2016 | 16.02 | 16.35 | 16.00 | 16.19 | 38,847 | -0.18(-1.10%) |
Mar 31, 2016 | 16.25 | 16.37 | 16.18 | 16.37 | 33,689 | +0.12(+0.74%) |
Mar 30, 2016 | 16.26 | 16.31 | 16.21 | 16.25 | 31,682 | +0.08(+0.49%) |
Mar 29, 2016 | 15.86 | 16.17 | 15.83 | 16.17 | 49,509 | +0.24(+1.51%) |
Mar 28, 2016 | 15.79 | 15.95 | 15.71 | 15.93 | 25,772 | +0.18(+1.14%) |
Mar 24, 2016 | 15.75 | 15.75 | 15.75 | 0 | -0.15(-0.94%) | |
Mar 23, 2016 | 16.07 | 16.09 | 15.85 | 15.90 | 155,567 | -0.09(-0.56%) |
Mar 22, 2016 | 15.80 | 15.99 | 15.71 | 15.99 | 352,990 | +0.09(+0.57%) |
Mar 21, 2016 | 15.99 | 16.01 | 15.86 | 15.90 | 337,298 | -0.04(-0.28%) |
Mar 18, 2016 | 15.81 | 16.05 | 15.81 | 15.94 | 147,459 | +0.27(+1.72%) |
Mar 17, 2016 | 15.53 | 15.74 | 15.49 | 15.68 | 58,194 | +0.06(+0.35%) |
Mar 16, 2016 | 15.46 | 15.67 | 15.44 | 15.62 | 59,968 | +0.11(+0.71%) |
Mar 15, 2016 | 15.36 | 15.59 | 15.33 | 15.51 | 24,503 | -0.00(-0.00%) |
Mar 14, 2016 | 15.55 | 15.56 | 15.41 | 15.51 | 51,810 | +0.14(+0.91%) |
Mar 11, 2016 | 15.22 | 15.37 | 15.22 | 15.37 | 52,344 | +0.17(+1.12%) |
Mar 10, 2016 | 15.05 | 15.27 | 14.97 | 15.20 | 50,366 | +0.27(+1.81%) |
Mar 09, 2016 | 14.80 | 14.93 | 14.80 | 14.93 | 30,349 | +0.20(+1.36%) |
Mar 08, 2016 | 14.80 | 14.83 | 14.67 | 14.73 | 41,635 | -0.13(-0.87%) |
Mar 07, 2016 | 14.83 | 15.00 | 14.78 | 14.86 | 41,281 | -0.04(-0.30%) |
Mar 04, 2016 | 14.91 | 14.93 | 14.88 | 14.90 | 44,237 | -0.04(-0.23%) |
Mar 03, 2016 | 14.79 | 15.00 | 14.76 | 14.94 | 36,383 | +0.02(+0.13%) |
Mar 02, 2016 | 14.74 | 14.92 | 14.67 | 14.92 | 49,015 | -0.14(-0.93%) |
Mar 01, 2016 | 14.90 | 15.06 | 14.90 | 15.06 | 35,665 | +0.44(+3.01%) |
Feb 29, 2016 | 14.65 | 14.71 | 14.57 | 14.62 | 56,194 | -0.10(-0.68%) |
Feb 26, 2016 | 14.77 | 14.80 | 14.63 | 14.72 | 55,159 | +0.07(+0.48%) |
Feb 25, 2016 | 14.46 | 14.70 | 14.46 | 14.65 | 49,382 | -0.30(-2.01%) |
Feb 24, 2016 | 14.71 | 14.95 | 14.63 | 14.95 | 37,278 | +0.64(+4.51%) |
Feb 23, 2016 | 14.32 | 14.36 | 14.22 | 14.30 | 58,087 | -0.23(-1.62%) |
Feb 22, 2016 | 14.41 | 14.54 | 14.40 | 14.54 | 53,493 | -0.02(-0.12%) |
Feb 19, 2016 | 14.39 | 14.58 | 14.37 | 14.56 | 31,716 | +0.16(+1.10%) |
Feb 18, 2016 | 14.39 | 14.56 | 14.31 | 14.40 | 55,954 | -0.04(-0.24%) |
Feb 17, 2016 | 14.33 | 14.47 | 14.33 | 14.44 | 58,489 | +0.28(+1.94%) |
Feb 16, 2016 | 14.11 | 14.23 | 14.00 | 14.16 | 41,955 | -0.05(-0.35%) |
Feb 12, 2016 | 14.21 | 14.21 | 14.21 | 0 | -0.30(-2.07%) | |
Feb 11, 2016 | 14.39 | 14.51 | 14.28 | 14.51 | 70,735 | -0.33(-2.22%) |
Feb 10, 2016 | 14.96 | 15.03 | 14.79 | 14.84 | 49,950 | +0.14(+0.95%) |
Feb 09, 2016 | 14.35 | 14.71 | 14.26 | 14.70 | 55,706 | +0.25(+1.73%) |
Feb 08, 2016 | 14.45 | 14.46 | 14.23 | 14.45 | 65,205 | -0.60(-3.99%) |
Feb 05, 2016 | 15.24 | 15.29 | 14.98 | 15.05 | 51,452 | -0.37(-2.40%) |
Feb 04, 2016 | 15.28 | 15.53 | 15.24 | 15.42 | 44,286 | -0.07(-0.45%) |
Feb 03, 2016 | 15.27 | 15.49 | 15.18 | 15.49 | 47,075 | -0.13(-0.83%) |
Feb 02, 2016 | 15.62 | 15.69 | 15.49 | 15.62 | 56,782 | -0.23(-1.45%) |