Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.91 | 18.09 | 17.59 | 17.72 | 45,033 | -0.27(-1.49%) |
Apr 28, 2016 | 18.00 | 18.25 | 17.95 | 17.99 | 46,036 | +0.01(+0.08%) |
Apr 27, 2016 | 18.18 | 18.29 | 17.92 | 17.97 | 15,755 | -0.23(-1.24%) |
Apr 26, 2016 | 18.06 | 18.34 | 18.03 | 18.20 | 34,829 | +0.24(+1.33%) |
Apr 25, 2016 | 17.51 | 17.99 | 17.51 | 17.96 | 33,950 | +0.38(+2.19%) |
Apr 22, 2016 | 17.59 | 17.69 | 17.47 | 17.57 | 25,564 | -0.06(-0.33%) |
Apr 21, 2016 | 18.42 | 18.49 | 17.44 | 17.63 | 71,869 | -0.79(-4.30%) |
Apr 20, 2016 | 18.13 | 18.56 | 18.08 | 18.42 | 34,955 | +0.26(+1.44%) |
Apr 19, 2016 | 18.26 | 18.34 | 17.96 | 18.16 | 21,026 | +0.05(+0.28%) |
Apr 18, 2016 | 18.00 | 18.26 | 17.88 | 18.11 | 32,031 | +0.15(+0.81%) |
Apr 15, 2016 | 17.37 | 18.21 | 17.34 | 17.97 | 75,401 | +0.52(+2.96%) |
Apr 14, 2016 | 17.37 | 17.46 | 17.27 | 17.45 | 16,536 | +0.09(+0.50%) |
Apr 13, 2016 | 17.34 | 17.54 | 17.11 | 17.36 | 37,744 | +0.08(+0.46%) |
Apr 12, 2016 | 17.14 | 17.61 | 17.12 | 17.28 | 47,224 | +0.16(+0.93%) |
Apr 11, 2016 | 17.43 | 17.47 | 17.07 | 17.12 | 57,708 | -0.31(-1.79%) |
Apr 08, 2016 | 17.18 | 17.48 | 17.11 | 17.44 | 33,558 | +0.33(+1.95%) |
Apr 07, 2016 | 17.52 | 17.61 | 17.07 | 17.10 | 27,354 | -0.48(-2.73%) |
Apr 06, 2016 | 17.18 | 17.68 | 17.08 | 17.58 | 43,337 | +0.36(+2.11%) |
Apr 05, 2016 | 17.17 | 17.33 | 17.07 | 17.22 | 43,009 | +0.02(+0.13%) |
Apr 04, 2016 | 17.45 | 17.46 | 17.17 | 17.20 | 34,069 | -0.14(-0.80%) |
Apr 01, 2016 | 17.50 | 17.57 | 17.29 | 17.34 | 30,442 | -0.21(-1.20%) |
Mar 31, 2016 | 17.80 | 17.97 | 17.52 | 17.55 | 94,390 | -0.17(-0.98%) |
Mar 30, 2016 | 17.71 | 17.82 | 17.60 | 17.72 | 63,198 | +0.15(+0.83%) |
Mar 29, 2016 | 17.31 | 17.70 | 17.26 | 17.57 | 41,985 | +0.35(+2.02%) |
Mar 28, 2016 | 17.12 | 17.31 | 17.00 | 17.23 | 49,891 | +0.14(+0.80%) |
Mar 24, 2016 | 16.83 | 17.09 | 17.09 | 17.09 | 36,735 | +0.17(+1.02%) |
Mar 23, 2016 | 17.25 | 17.25 | 16.90 | 16.92 | 33,285 | -0.32(-1.83%) |
Mar 22, 2016 | 17.45 | 17.45 | 17.20 | 17.23 | 37,731 | -0.23(-1.32%) |
Mar 21, 2016 | 17.54 | 17.63 | 17.30 | 17.46 | 31,969 | -0.13(-0.73%) |
Mar 18, 2016 | 17.39 | 17.81 | 17.29 | 17.59 | 101,002 | +0.32(+1.83%) |
Mar 17, 2016 | 17.43 | 17.43 | 17.24 | 17.28 | 47,771 | -0.14(-0.82%) |
Mar 16, 2016 | 17.33 | 17.87 | 17.32 | 17.42 | 32,950 | +0.00(+0.00%) |
Mar 15, 2016 | 17.48 | 17.54 | 17.32 | 17.42 | 40,835 | -0.02(-0.12%) |
Mar 14, 2016 | 17.36 | 17.62 | 17.33 | 17.44 | 47,257 | -0.10(-0.57%) |
Mar 11, 2016 | 17.57 | 17.57 | 17.43 | 17.54 | 42,468 | +0.15(+0.87%) |
Mar 10, 2016 | 17.74 | 18.08 | 17.25 | 17.39 | 51,828 | -0.34(-1.94%) |
Mar 09, 2016 | 17.62 | 17.92 | 17.62 | 17.74 | 38,755 | -0.01(-0.04%) |
Mar 08, 2016 | 18.13 | 18.32 | 17.66 | 17.74 | 41,784 | -0.32(-1.75%) |
Mar 07, 2016 | 17.82 | 18.17 | 17.61 | 18.06 | 94,614 | +0.26(+1.45%) |
Mar 04, 2016 | 18.17 | 18.17 | 17.61 | 17.80 | 67,918 | -0.08(-0.44%) |
Mar 03, 2016 | 18.13 | 19.69 | 17.66 | 17.88 | 134,057 | -0.31(-1.70%) |
Mar 02, 2016 | 19.22 | 19.22 | 18.10 | 18.19 | 60,938 | -0.79(-4.16%) |
Mar 01, 2016 | 19.29 | 19.29 | 18.80 | 18.98 | 39,754 | -0.07(-0.38%) |
Feb 29, 2016 | 19.37 | 19.37 | 18.89 | 19.05 | 43,250 | +0.05(+0.26%) |
Feb 26, 2016 | 18.82 | 19.10 | 18.48 | 19.00 | 33,820 | +0.25(+1.34%) |
Feb 25, 2016 | 18.28 | 18.91 | 18.09 | 18.75 | 30,607 | +0.74(+4.11%) |
Feb 24, 2016 | 17.58 | 18.07 | 17.47 | 18.01 | 80,967 | +0.43(+2.45%) |
Feb 23, 2016 | 17.43 | 17.73 | 17.43 | 17.58 | 69,674 | -0.04(-0.20%) |
Feb 22, 2016 | 17.96 | 18.25 | 17.52 | 17.61 | 125,947 | +0.01(+0.08%) |
Feb 19, 2016 | 17.57 | 17.66 | 17.54 | 17.60 | 23,304 | +0.03(+0.16%) |
Feb 18, 2016 | 17.80 | 17.80 | 17.49 | 17.57 | 54,427 | -0.15(-0.85%) |
Feb 17, 2016 | 17.94 | 17.94 | 17.69 | 17.72 | 37,225 | -0.14(-0.76%) |
Feb 16, 2016 | 17.79 | 18.02 | 17.71 | 17.86 | 97,612 | +0.17(+0.93%) |
Feb 12, 2016 | 17.62 | 17.69 | 17.69 | 17.69 | 43,414 | +0.24(+1.36%) |
Feb 11, 2016 | 17.38 | 17.59 | 17.34 | 17.46 | 16,558 | -0.18(-1.02%) |
Feb 10, 2016 | 18.24 | 18.38 | 17.57 | 17.64 | 26,825 | -0.39(-2.15%) |
Feb 09, 2016 | 17.67 | 18.18 | 17.64 | 18.02 | 29,720 | +0.22(+1.25%) |
Feb 08, 2016 | 17.51 | 17.93 | 17.46 | 17.80 | 15,647 | +0.19(+1.10%) |
Feb 05, 2016 | 17.61 | 18.02 | 17.58 | 17.61 | 31,018 | -0.04(-0.20%) |
Feb 04, 2016 | 18.07 | 18.30 | 17.64 | 17.64 | 14,234 | -0.46(-2.54%) |
Feb 03, 2016 | 18.26 | 18.26 | 17.79 | 18.10 | 16,900 | -0.05(-0.28%) |
Feb 02, 2016 | 18.51 | 18.51 | 17.79 | 18.15 | 20,440 | -0.42(-2.24%) |