Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.80 | 18.91 | 18.80 | 18.91 | 1,473 | +0.36(+1.94%) |
Apr 28, 2016 | 18.62 | 18.62 | 18.55 | 18.55 | 503 | -0.05(-0.27%) |
Apr 27, 2016 | 18.40 | 18.67 | 18.40 | 18.60 | 6,440 | +0.06(+0.32%) |
Apr 26, 2016 | 18.39 | 18.54 | 18.37 | 18.54 | 17,341 | +0.15(+0.82%) |
Apr 25, 2016 | 18.40 | 18.40 | 17.86 | 18.39 | 5,686 | +0.10(+0.55%) |
Apr 22, 2016 | 18.40 | 18.62 | 18.16 | 18.29 | 11,311 | -0.11(-0.60%) |
Apr 21, 2016 | 18.40 | 18.55 | 18.39 | 18.40 | 114,204 | +0.00(+0.00%) |
Apr 20, 2016 | 18.45 | 18.50 | 18.30 | 18.40 | 845 | +0.20(+1.10%) |
Apr 19, 2016 | 17.89 | 18.40 | 17.89 | 18.20 | 17,846 | +0.48(+2.71%) |
Apr 18, 2016 | 17.98 | 18.00 | 17.70 | 17.72 | 12,779 | +0.04(+0.23%) |
Apr 15, 2016 | 17.53 | 17.86 | 17.49 | 17.68 | 9,783 | -0.15(-0.84%) |
Apr 14, 2016 | 17.38 | 17.83 | 17.26 | 17.83 | 2,000 | +0.33(+1.89%) |
Apr 13, 2016 | 17.77 | 17.77 | 17.40 | 17.50 | 1,742 | -0.04(-0.23%) |
Apr 12, 2016 | 17.09 | 17.58 | 17.08 | 17.54 | 26,500 | +0.51(+2.99%) |
Apr 11, 2016 | 17.02 | 17.27 | 16.69 | 17.03 | 7,924 | -0.45(-2.57%) |
Apr 07, 2016 | 17.45 | 17.50 | 17.30 | 17.48 | 5 | -0.31(-1.74%) |
Apr 06, 2016 | 17.00 | 17.85 | 16.90 | 17.79 | 125,233 | +0.79(+4.65%) |
Apr 05, 2016 | 16.94 | 17.05 | 16.94 | 17.00 | 478 | -0.05(-0.29%) |
Apr 04, 2016 | 17.05 | 17.20 | 17.01 | 17.05 | 612 | +0.09(+0.53%) |
Apr 01, 2016 | 17.00 | 17.00 | 16.85 | 16.96 | 2,417 | +0.00(+0.00%) |
Mar 31, 2016 | 16.79 | 16.96 | 16.58 | 16.96 | 2,614 | +0.69(+4.24%) |
Mar 30, 2016 | 16.40 | 16.86 | 16.26 | 16.27 | 8,176 | +0.17(+1.06%) |
Mar 29, 2016 | 16.10 | 16.10 | 16.10 | 16.10 | 100 | -0.21(-1.29%) |
Mar 28, 2016 | 16.00 | 16.31 | 16.00 | 16.31 | 497 | -0.06(-0.37%) |
Mar 24, 2016 | 16.00 | 16.37 | 16.37 | 16.37 | 200 | +0.41(+2.57%) |
Mar 23, 2016 | 16.04 | 16.05 | 15.96 | 15.96 | 3,216 | -0.04(-0.25%) |
Mar 22, 2016 | 16.24 | 16.24 | 16.00 | 16.00 | 761 | -0.80(-4.76%) |
Mar 21, 2016 | 16.55 | 16.87 | 16.25 | 16.80 | 1,707 | -0.08(-0.47%) |
Mar 18, 2016 | 15.97 | 16.88 | 15.90 | 16.88 | 10,538 | +1.22(+7.79%) |
Mar 16, 2016 | 15.62 | 15.69 | 15.48 | 15.66 | 1 | -0.22(-1.39%) |
Mar 15, 2016 | 15.88 | 15.88 | 15.88 | 15.88 | 200 | +0.16(+1.02%) |
Mar 14, 2016 | 15.99 | 17.49 | 15.72 | 15.72 | 9,372 | -0.28(-1.75%) |
Mar 11, 2016 | 16.00 | 16.10 | 16.00 | 16.00 | 400 | -0.09(-0.56%) |
Mar 10, 2016 | 15.99 | 16.09 | 15.99 | 16.09 | 1,014 | +0.09(+0.56%) |
Mar 09, 2016 | 16.00 | 16.50 | 15.98 | 16.00 | 600 | -0.03(-0.19%) |
Mar 08, 2016 | 16.00 | 16.03 | 16.00 | 16.03 | 980 | +0.03(+0.19%) |
Mar 07, 2016 | 15.98 | 16.26 | 15.95 | 16.00 | 746 | +0.02(+0.13%) |
Mar 04, 2016 | 15.86 | 15.98 | 15.85 | 15.98 | 759 | +0.43(+2.77%) |
Mar 03, 2016 | 15.43 | 15.55 | 15.34 | 15.55 | 2,247 | +0.13(+0.84%) |
Mar 02, 2016 | 15.42 | 15.60 | 15.42 | 15.42 | 1,400 | -0.28(-1.78%) |
Mar 01, 2016 | 15.62 | 15.90 | 15.60 | 15.70 | 1,140 | +0.40(+2.61%) |
Feb 29, 2016 | 15.45 | 15.45 | 15.30 | 15.30 | 201 | +0.18(+1.19%) |
Feb 26, 2016 | 15.48 | 15.48 | 15.12 | 15.12 | 467 | -0.21(-1.37%) |
Feb 25, 2016 | 15.00 | 15.33 | 15.00 | 15.33 | 2,897 | +0.40(+2.68%) |
Feb 24, 2016 | 14.95 | 15.34 | 14.91 | 14.93 | 6,424 | -0.07(-0.47%) |
Feb 23, 2016 | 14.93 | 15.00 | 14.93 | 15.00 | 27,201 | +0.08(+0.54%) |
Feb 22, 2016 | 14.92 | 15.00 | 14.83 | 14.92 | 7,603 | +0.01(+0.07%) |
Feb 19, 2016 | 14.92 | 15.02 | 14.91 | 14.91 | 2,500 | +0.02(+0.13%) |
Feb 18, 2016 | 14.89 | 14.95 | 14.86 | 14.89 | 192,674 | -0.11(-0.73%) |
Feb 17, 2016 | 14.81 | 15.05 | 14.81 | 15.00 | 13,441 | +0.11(+0.74%) |
Feb 16, 2016 | 14.89 | 14.89 | 14.89 | 14.89 | 165 | +0.28(+1.92%) |
Feb 12, 2016 | 14.92 | 14.61 | 14.61 | 14.61 | 500 | -0.28(-1.88%) |
Feb 11, 2016 | 14.58 | 14.89 | 14.17 | 14.89 | 1,404 | +0.18(+1.22%) |
Feb 10, 2016 | 14.70 | 14.71 | 14.70 | 14.71 | 735 | +0.29(+2.01%) |
Feb 09, 2016 | 14.22 | 14.42 | 14.22 | 14.42 | 684 | +0.04(+0.28%) |
Feb 08, 2016 | 14.83 | 15.00 | 14.38 | 14.38 | 560 | -0.19(-1.30%) |
Feb 05, 2016 | 14.80 | 15.22 | 14.53 | 14.57 | 1,363 | -0.33(-2.21%) |
Feb 04, 2016 | 15.01 | 15.01 | 14.52 | 14.90 | 416 | +0.24(+1.64%) |
Feb 03, 2016 | 14.70 | 14.70 | 14.65 | 14.66 | 2,360 | -0.33(-2.20%) |
Feb 02, 2016 | 14.99 | 14.99 | 14.99 | 14.99 | 106 | +0.24(+1.63%) |