Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.95 | 17.95 | 15.28 | 15.90 | 540,525 | -1.11(-6.53%) |
Apr 28, 2016 | 17.74 | 18.03 | 16.98 | 17.01 | 244,192 | -0.74(-4.17%) |
Apr 27, 2016 | 17.47 | 17.90 | 17.26 | 17.75 | 293,614 | +0.26(+1.49%) |
Apr 26, 2016 | 16.98 | 17.60 | 16.74 | 17.49 | 375,203 | +0.55(+3.25%) |
Apr 25, 2016 | 16.52 | 16.97 | 16.40 | 16.94 | 445,986 | +0.34(+2.05%) |
Apr 22, 2016 | 16.74 | 16.88 | 16.57 | 16.60 | 164,676 | -0.09(-0.54%) |
Apr 21, 2016 | 16.44 | 16.78 | 16.33 | 16.69 | 328,352 | +0.34(+2.08%) |
Apr 20, 2016 | 16.38 | 16.51 | 16.28 | 16.35 | 214,424 | +0.08(+0.49%) |
Apr 19, 2016 | 16.58 | 16.58 | 15.92 | 16.27 | 256,928 | -0.20(-1.21%) |
Apr 18, 2016 | 16.17 | 16.55 | 16.09 | 16.47 | 204,452 | +0.27(+1.67%) |
Apr 15, 2016 | 16.08 | 16.35 | 15.99 | 16.20 | 183,416 | +0.03(+0.19%) |
Apr 14, 2016 | 16.06 | 16.33 | 15.84 | 16.17 | 265,994 | +0.15(+0.94%) |
Apr 13, 2016 | 15.79 | 16.18 | 15.79 | 16.02 | 351,432 | +0.35(+2.23%) |
Apr 12, 2016 | 15.53 | 16.12 | 15.45 | 15.67 | 330,505 | +0.11(+0.71%) |
Apr 11, 2016 | 15.80 | 16.05 | 15.49 | 15.56 | 193,416 | -0.23(-1.46%) |
Apr 08, 2016 | 15.96 | 16.09 | 15.27 | 15.79 | 504,833 | -0.06(-0.38%) |
Apr 07, 2016 | 16.05 | 16.11 | 15.67 | 15.85 | 215,500 | -0.37(-2.28%) |
Apr 06, 2016 | 16.50 | 16.53 | 16.10 | 16.22 | 231,762 | -0.29(-1.76%) |
Apr 05, 2016 | 17.35 | 17.43 | 16.46 | 16.51 | 331,841 | -0.99(-5.66%) |
Apr 04, 2016 | 16.84 | 17.86 | 16.50 | 17.50 | 792,727 | +0.72(+4.29%) |
Apr 01, 2016 | 16.78 | 17.09 | 16.50 | 16.78 | 273,389 | -0.05(-0.30%) |
Mar 31, 2016 | 17.00 | 17.19 | 16.69 | 16.83 | 377,328 | -0.11(-0.65%) |
Mar 30, 2016 | 17.08 | 17.41 | 16.54 | 16.94 | 303,146 | -0.06(-0.35%) |
Mar 29, 2016 | 16.44 | 17.34 | 16.25 | 17.00 | 768,368 | +0.71(+4.36%) |
Mar 28, 2016 | 16.06 | 16.55 | 15.80 | 16.29 | 189,928 | +0.27(+1.69%) |
Mar 24, 2016 | 16.37 | 16.02 | 16.02 | 16.02 | 212,700 | -0.47(-2.85%) |
Mar 23, 2016 | 17.20 | 17.23 | 16.47 | 16.49 | 205,731 | -0.69(-4.02%) |
Mar 22, 2016 | 16.96 | 17.19 | 16.79 | 17.18 | 219,820 | +0.19(+1.12%) |
Mar 21, 2016 | 17.12 | 17.38 | 16.95 | 16.99 | 123,241 | -0.16(-0.93%) |
Mar 18, 2016 | 17.03 | 17.28 | 16.85 | 17.15 | 229,235 | +0.22(+1.30%) |
Mar 17, 2016 | 17.27 | 17.85 | 16.48 | 16.93 | 178,550 | -0.44(-2.53%) |
Mar 16, 2016 | 17.37 | 17.52 | 16.81 | 17.37 | 361,371 | -0.05(-0.29%) |
Mar 15, 2016 | 18.16 | 18.16 | 17.27 | 17.42 | 173,865 | -0.90(-4.91%) |
Mar 14, 2016 | 18.73 | 19.15 | 18.09 | 18.32 | 252,623 | -0.55(-2.91%) |
Mar 11, 2016 | 18.06 | 18.92 | 17.53 | 18.87 | 286,047 | +1.08(+6.07%) |
Mar 10, 2016 | 17.47 | 17.90 | 16.91 | 17.79 | 1,408,565 | +0.39(+2.24%) |
Mar 09, 2016 | 16.87 | 17.48 | 16.87 | 17.40 | 264,241 | +0.55(+3.26%) |
Mar 08, 2016 | 17.40 | 17.70 | 16.74 | 16.85 | 259,060 | -0.65(-3.71%) |
Mar 07, 2016 | 16.67 | 17.68 | 16.67 | 17.50 | 284,708 | +0.75(+4.48%) |
Mar 04, 2016 | 15.83 | 16.50 | 15.79 | 16.75 | 266,581 | +0.85(+5.35%) |
Mar 03, 2016 | 15.22 | 15.94 | 15.22 | 15.90 | 282,244 | +0.61(+3.99%) |
Mar 02, 2016 | 16.30 | 16.30 | 14.85 | 15.29 | 320,660 | -1.01(-6.20%) |
Mar 01, 2016 | 16.55 | 17.10 | 16.13 | 16.30 | 254,640 | -0.27(-1.63%) |
Feb 29, 2016 | 17.07 | 17.47 | 16.34 | 16.57 | 305,936 | -0.43(-2.53%) |
Feb 26, 2016 | 16.59 | 17.21 | 16.18 | 17.00 | 320,651 | +0.50(+3.03%) |
Feb 25, 2016 | 16.50 | 17.50 | 16.39 | 16.50 | 188,600 | +0.11(+0.67%) |
Feb 24, 2016 | 16.70 | 16.79 | 16.00 | 16.39 | 173,129 | -0.41(-2.44%) |
Feb 23, 2016 | 17.14 | 17.40 | 16.59 | 16.80 | 191,726 | -0.54(-3.11%) |
Feb 22, 2016 | 17.32 | 17.70 | 16.96 | 17.34 | 175,431 | +0.19(+1.11%) |
Feb 19, 2016 | 17.19 | 17.80 | 16.80 | 17.15 | 212,851 | -0.07(-0.41%) |
Feb 18, 2016 | 17.89 | 17.89 | 17.07 | 17.22 | 303,001 | -0.73(-4.07%) |
Feb 17, 2016 | 17.41 | 18.08 | 17.26 | 17.95 | 151,689 | +0.68(+3.94%) |
Feb 16, 2016 | 16.69 | 17.33 | 16.50 | 17.27 | 90,483 | +0.74(+4.48%) |
Feb 12, 2016 | 16.53 | 16.53 | 16.53 | 16.53 | 182,600 | +0.19(+1.16%) |
Feb 11, 2016 | 16.27 | 16.55 | 16.01 | 16.34 | 139,489 | -0.21(-1.27%) |
Feb 10, 2016 | 16.49 | 17.15 | 16.40 | 16.55 | 142,296 | +0.12(+0.73%) |
Feb 09, 2016 | 16.20 | 17.04 | 16.13 | 16.43 | 101,597 | -0.05(-0.30%) |
Feb 08, 2016 | 16.77 | 16.77 | 15.86 | 16.48 | 137,394 | -0.46(-2.72%) |
Feb 05, 2016 | 17.66 | 17.82 | 16.80 | 16.94 | 167,680 | -0.83(-4.67%) |
Feb 04, 2016 | 17.53 | 17.85 | 17.23 | 17.77 | 144,653 | +0.17(+0.97%) |
Feb 03, 2016 | 17.79 | 17.90 | 17.11 | 17.60 | 96,125 | -0.11(-0.62%) |
Feb 02, 2016 | 17.28 | 17.79 | 17.04 | 17.71 | 71,035 | +0.24(+1.37%) |