Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.93 | 16.93 | 16.93 | 136 | -0.15(-0.88%) | |
Apr 28, 2016 | 16.48 | 17.08 | 16.48 | 17.08 | 1,000 | -0.53(-3.01%) |
Apr 27, 2016 | 17.61 | 17.61 | 17.61 | 17.61 | 588 | +1.27(+7.77%) |
Apr 26, 2016 | 16.34 | 16.34 | 16.34 | 16.34 | 248 | -0.10(-0.61%) |
Apr 25, 2016 | 16.40 | 16.44 | 16.40 | 16.44 | 880 | +0.00(+0.00%) |
Apr 22, 2016 | 15.86 | 16.44 | 15.86 | 16.44 | 496 | +0.02(+0.12%) |
Apr 21, 2016 | 16.41 | 16.45 | 16.41 | 16.42 | 606 | -0.31(-1.85%) |
Apr 20, 2016 | 16.69 | 16.73 | 16.69 | 16.73 | 1,339 | +0.36(+2.20%) |
Apr 19, 2016 | 16.37 | 16.37 | 16.37 | 16.37 | 371 | -0.91(-5.27%) |
Apr 18, 2016 | 17.22 | 17.28 | 17.22 | 17.28 | 721 | +0.29(+1.71%) |
Apr 15, 2016 | 17.04 | 17.04 | 16.99 | 16.99 | 561 | -0.34(-1.96%) |
Apr 14, 2016 | 17.29 | 17.33 | 17.29 | 17.33 | 909 | +0.08(+0.46%) |
Apr 13, 2016 | 17.21 | 17.25 | 17.21 | 17.25 | 1,118 | -0.40(-2.27%) |
Apr 12, 2016 | 16.53 | 17.65 | 16.49 | 17.65 | 3,064 | +0.01(+0.06%) |
Apr 11, 2016 | 17.04 | 17.64 | 17.04 | 17.64 | 453 | +1.11(+6.72%) |
Apr 08, 2016 | 16.57 | 16.57 | 16.53 | 16.53 | 373 | -0.43(-2.54%) |
Apr 06, 2016 | 16.96 | 16.96 | 16.96 | 25 | +0.49(+2.98%) | |
Apr 05, 2016 | 16.43 | 16.47 | 16.43 | 16.47 | 888 | +0.46(+2.87%) |
Apr 04, 2016 | 16.01 | 16.01 | 16.01 | 16.01 | 201 | -0.72(-4.30%) |
Apr 01, 2016 | 16.03 | 16.73 | 16.03 | 16.73 | 1,384 | +0.67(+4.17%) |
Mar 31, 2016 | 16.73 | 16.73 | 16.06 | 16.06 | 799 | -0.67(-4.00%) |
Mar 30, 2016 | 16.72 | 16.73 | 16.66 | 16.73 | 637 | +0.33(+2.01%) |
Mar 29, 2016 | 16.33 | 16.40 | 16.33 | 16.40 | 315 | -1.00(-5.75%) |
Mar 28, 2016 | 17.40 | 17.40 | 17.40 | 17.40 | 469 | +1.16(+7.14%) |
Mar 24, 2016 | 16.24 | 16.24 | 16.24 | 0 | -0.48(-2.87%) | |
Mar 23, 2016 | 16.69 | 16.73 | 16.69 | 16.72 | 1,443 | +0.62(+3.85%) |
Mar 22, 2016 | 16.22 | 16.26 | 15.44 | 16.10 | 1,596 | -0.54(-3.25%) |
Mar 21, 2016 | 16.65 | 16.70 | 16.42 | 16.64 | 32,673 | +1.59(+10.56%) |
Mar 18, 2016 | 15.06 | 15.75 | 15.05 | 15.05 | 1,728 | -0.67(-4.26%) |
Mar 17, 2016 | 15.72 | 15.72 | 15.72 | 15.72 | 373 | -1.20(-7.09%) |
Mar 16, 2016 | 16.93 | 16.93 | 16.92 | 16.92 | 782 | +0.74(+4.57%) |
Mar 15, 2016 | 15.52 | 16.18 | 15.52 | 16.18 | 490 | -0.28(-1.70%) |
Mar 14, 2016 | 16.46 | 16.46 | 16.46 | 16.46 | 139 | -0.20(-1.20%) |
Mar 11, 2016 | 16.70 | 16.70 | 16.66 | 16.66 | 384 | +0.35(+2.15%) |
Mar 10, 2016 | 16.31 | 16.31 | 16.31 | 16.31 | 836 | +0.88(+5.70%) |
Mar 09, 2016 | 15.43 | 15.43 | 15.43 | 15.43 | 221 | -0.87(-5.34%) |
Mar 07, 2016 | 16.30 | 16.30 | 16.30 | 135 | -0.14(-0.85%) | |
Mar 03, 2016 | 16.44 | 16.44 | 16.44 | 23 | -0.49(-2.89%) | |
Mar 02, 2016 | 16.18 | 16.93 | 16.18 | 16.93 | 288 | +0.26(+1.56%) |
Feb 29, 2016 | 16.67 | 16.67 | 16.67 | 175 | +0.75(+4.71%) | |
Feb 26, 2016 | 15.90 | 15.94 | 15.88 | 15.92 | 1,867 | +0.09(+0.57%) |
Feb 25, 2016 | 15.99 | 16.83 | 15.83 | 15.83 | 7,685 | -0.11(-0.69%) |
Feb 24, 2016 | 16.08 | 16.08 | 15.58 | 15.94 | 1,388 | -0.76(-4.55%) |
Feb 23, 2016 | 16.72 | 16.76 | 16.10 | 16.70 | 1,127 | -0.55(-3.19%) |
Feb 22, 2016 | 16.49 | 17.25 | 16.49 | 17.25 | 3,920 | +0.75(+4.55%) |
Feb 19, 2016 | 15.67 | 16.50 | 15.67 | 16.50 | 1,225 | +0.20(+1.23%) |
Feb 18, 2016 | 16.37 | 16.37 | 16.30 | 16.30 | 1,482 | -0.06(-0.37%) |
Feb 17, 2016 | 16.32 | 16.36 | 16.32 | 16.36 | 514 | -0.19(-1.15%) |
Feb 16, 2016 | 15.60 | 16.55 | 15.60 | 16.55 | 4,171 | +0.95(+6.09%) |
Feb 12, 2016 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) | |
Feb 11, 2016 | 15.60 | 15.60 | 15.60 | 15.60 | 24,529 | -0.80(-4.88%) |
Feb 10, 2016 | 15.65 | 16.40 | 15.65 | 16.40 | 246 | +1.73(+11.79%) |
Feb 09, 2016 | 14.79 | 14.79 | 14.63 | 14.67 | 728 | -0.11(-0.74%) |
Feb 08, 2016 | 14.78 | 14.78 | 14.78 | 14.78 | 331 | -1.04(-6.57%) |
Feb 05, 2016 | 15.82 | 15.82 | 15.82 | 15.82 | 153 | -0.75(-4.53%) |
Feb 04, 2016 | 16.53 | 16.57 | 16.53 | 16.57 | 528 | -0.52(-3.04%) |
Feb 03, 2016 | 16.94 | 17.09 | 16.94 | 17.09 | 1,260 | +0.38(+2.27%) |
Feb 02, 2016 | 16.70 | 17.27 | 16.70 | 16.71 | 707 | -0.86(-4.89%) |