Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.69 | 17.69 | 17.38 | 17.50 | 39,759 | -0.24(-1.38%) |
Apr 28, 2016 | 18.07 | 18.09 | 17.65 | 17.74 | 88,415 | +0.27(+1.55%) |
Apr 27, 2016 | 17.23 | 17.50 | 17.11 | 17.47 | 66,761 | +0.22(+1.26%) |
Apr 26, 2016 | 17.32 | 17.48 | 17.11 | 17.25 | 34,620 | +0.03(+0.16%) |
Apr 25, 2016 | 17.25 | 17.35 | 17.13 | 17.23 | 51,990 | -0.29(-1.65%) |
Apr 22, 2016 | 17.24 | 17.53 | 17.20 | 17.52 | 67,077 | +0.24(+1.36%) |
Apr 21, 2016 | 17.09 | 17.37 | 17.04 | 17.28 | 34,517 | +0.15(+0.90%) |
Apr 20, 2016 | 17.15 | 17.32 | 17.06 | 17.13 | 73,843 | -0.01(-0.05%) |
Apr 19, 2016 | 17.26 | 17.41 | 17.10 | 17.14 | 35,458 | -0.06(-0.37%) |
Apr 18, 2016 | 17.31 | 17.31 | 17.08 | 17.20 | 33,830 | +0.04(+0.21%) |
Apr 15, 2016 | 17.07 | 17.25 | 17.02 | 17.16 | 28,231 | +0.01(+0.05%) |
Apr 14, 2016 | 17.27 | 17.30 | 17.09 | 17.16 | 39,516 | -0.14(-0.84%) |
Apr 13, 2016 | 16.72 | 17.36 | 16.72 | 17.30 | 56,559 | +0.61(+3.63%) |
Apr 12, 2016 | 16.55 | 16.77 | 16.55 | 16.69 | 37,122 | +0.14(+0.82%) |
Apr 11, 2016 | 16.76 | 16.81 | 16.56 | 16.56 | 50,973 | -0.14(-0.87%) |
Apr 08, 2016 | 16.80 | 16.88 | 16.46 | 16.70 | 129,216 | -0.05(-0.32%) |
Apr 07, 2016 | 16.73 | 16.82 | 16.64 | 16.76 | 332,930 | -0.08(-0.48%) |
Apr 06, 2016 | 16.87 | 16.89 | 16.59 | 16.84 | 58,940 | -0.04(-0.21%) |
Apr 05, 2016 | 16.86 | 17.04 | 16.75 | 16.87 | 133,680 | -0.15(-0.90%) |
Apr 04, 2016 | 17.12 | 17.12 | 16.94 | 17.03 | 56,790 | -0.13(-0.74%) |
Apr 01, 2016 | 17.18 | 17.29 | 16.94 | 17.16 | 46,754 | +0.02(+0.11%) |
Mar 31, 2016 | 17.35 | 17.42 | 17.02 | 17.14 | 245,069 | -0.15(-0.89%) |
Mar 30, 2016 | 17.53 | 17.53 | 17.23 | 17.29 | 54,395 | -0.24(-1.39%) |
Mar 29, 2016 | 17.41 | 17.64 | 17.25 | 17.53 | 80,604 | +0.16(+0.94%) |
Mar 28, 2016 | 17.47 | 17.59 | 17.25 | 17.37 | 53,738 | -0.11(-0.62%) |
Mar 24, 2016 | 17.15 | 17.48 | 17.48 | 17.48 | 65,463 | +0.33(+1.90%) |
Mar 23, 2016 | 17.25 | 17.28 | 16.97 | 17.16 | 65,244 | -0.05(-0.26%) |
Mar 22, 2016 | 17.32 | 17.32 | 17.12 | 17.20 | 51,440 | -0.14(-0.78%) |
Mar 21, 2016 | 17.58 | 17.58 | 16.97 | 17.34 | 108,487 | -0.38(-2.14%) |
Mar 18, 2016 | 17.50 | 17.72 | 17.35 | 17.72 | 134,352 | +0.33(+1.93%) |
Mar 17, 2016 | 17.58 | 17.58 | 17.13 | 17.38 | 52,098 | -0.26(-1.49%) |
Mar 16, 2016 | 17.20 | 17.71 | 17.20 | 17.64 | 42,906 | +0.35(+2.04%) |
Mar 15, 2016 | 17.53 | 17.63 | 17.22 | 17.29 | 22,955 | -0.37(-2.10%) |
Mar 14, 2016 | 17.61 | 17.71 | 17.34 | 17.66 | 53,474 | +0.00(+0.00%) |
Mar 11, 2016 | 17.41 | 17.71 | 17.41 | 17.66 | 66,889 | +0.31(+1.77%) |
Mar 10, 2016 | 17.56 | 17.75 | 17.22 | 17.35 | 57,634 | -0.18(-1.03%) |
Mar 09, 2016 | 17.44 | 17.54 | 17.33 | 17.53 | 72,968 | +0.11(+0.62%) |
Mar 08, 2016 | 17.51 | 17.66 | 17.35 | 17.43 | 113,513 | -0.14(-0.82%) |
Mar 07, 2016 | 17.45 | 17.77 | 17.45 | 17.57 | 89,419 | +0.08(+0.47%) |
Mar 04, 2016 | 17.07 | 17.51 | 17.07 | 17.49 | 76,186 | +0.35(+2.06%) |
Mar 03, 2016 | 17.00 | 17.25 | 16.91 | 17.14 | 67,405 | +0.07(+0.42%) |
Mar 02, 2016 | 16.97 | 17.08 | 16.89 | 17.06 | 87,054 | +0.05(+0.27%) |
Mar 01, 2016 | 17.02 | 17.08 | 16.78 | 17.02 | 91,711 | +0.13(+0.75%) |
Feb 29, 2016 | 16.88 | 16.99 | 16.75 | 16.89 | 111,673 | +0.05(+0.32%) |
Feb 26, 2016 | 17.21 | 17.21 | 16.67 | 16.84 | 75,540 | -0.31(-1.79%) |
Feb 25, 2016 | 16.78 | 17.15 | 16.75 | 17.15 | 74,414 | +0.49(+2.93%) |
Feb 24, 2016 | 16.63 | 16.96 | 16.48 | 16.66 | 89,335 | -0.09(-0.53%) |
Feb 23, 2016 | 16.69 | 16.94 | 16.69 | 16.75 | 100,704 | -0.04(-0.21%) |
Feb 22, 2016 | 17.04 | 17.09 | 16.72 | 16.78 | 57,516 | -0.13(-0.74%) |
Feb 19, 2016 | 16.84 | 17.12 | 16.80 | 16.91 | 62,105 | +0.11(+0.64%) |
Feb 18, 2016 | 16.85 | 17.20 | 16.51 | 16.80 | 103,359 | -0.11(-0.64%) |
Feb 17, 2016 | 16.78 | 17.08 | 16.78 | 16.91 | 84,941 | +0.20(+1.18%) |
Feb 16, 2016 | 16.98 | 17.40 | 16.69 | 16.71 | 106,942 | +0.03(+0.16%) |
Feb 12, 2016 | 16.57 | 16.68 | 16.68 | 16.68 | 38,048 | +0.10(+0.60%) |
Feb 11, 2016 | 16.18 | 16.71 | 16.16 | 16.58 | 49,118 | +0.22(+1.37%) |
Feb 10, 2016 | 16.57 | 16.66 | 16.35 | 16.36 | 102,877 | -0.11(-0.65%) |
Feb 09, 2016 | 16.67 | 16.95 | 16.41 | 16.47 | 61,921 | -0.31(-1.87%) |
Feb 08, 2016 | 16.16 | 16.84 | 15.98 | 16.78 | 123,306 | +0.61(+3.78%) |
Feb 05, 2016 | 16.13 | 16.33 | 16.12 | 16.17 | 167,695 | -0.11(-0.66%) |
Feb 04, 2016 | 16.19 | 16.38 | 16.12 | 16.28 | 33,137 | +0.07(+0.44%) |
Feb 03, 2016 | 16.31 | 16.40 | 16.14 | 16.21 | 107,868 | -0.01(-0.06%) |
Feb 02, 2016 | 16.17 | 16.31 | 16.16 | 16.22 | 60,606 | -0.13(-0.77%) |