Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.98 | 17.11 | 16.88 | 17.00 | 238,336 | +0.03(+0.15%) |
Apr 28, 2016 | 16.84 | 17.07 | 16.78 | 16.97 | 386,249 | +0.03(+0.15%) |
Apr 27, 2016 | 16.82 | 16.97 | 16.70 | 16.95 | 139,041 | +0.10(+0.61%) |
Apr 26, 2016 | 16.86 | 17.09 | 16.79 | 16.84 | 180,999 | +0.05(+0.30%) |
Apr 25, 2016 | 17.07 | 17.07 | 16.63 | 16.79 | 281,126 | -0.37(-2.13%) |
Apr 22, 2016 | 16.96 | 17.60 | 16.31 | 17.16 | 527,233 | -0.48(-2.75%) |
Apr 21, 2016 | 17.93 | 18.03 | 17.63 | 17.64 | 279,140 | -0.25(-1.38%) |
Apr 20, 2016 | 17.81 | 18.00 | 17.70 | 17.89 | 285,630 | +0.05(+0.29%) |
Apr 19, 2016 | 17.75 | 17.97 | 17.75 | 17.84 | 186,326 | +0.18(+1.01%) |
Apr 18, 2016 | 17.51 | 17.73 | 17.46 | 17.66 | 189,510 | +0.05(+0.29%) |
Apr 15, 2016 | 17.67 | 17.80 | 17.59 | 17.61 | 132,419 | -0.09(-0.53%) |
Apr 14, 2016 | 17.82 | 17.93 | 17.63 | 17.70 | 138,375 | -0.14(-0.81%) |
Apr 13, 2016 | 17.58 | 17.92 | 17.57 | 17.85 | 124,220 | +0.41(+2.34%) |
Apr 12, 2016 | 17.09 | 17.46 | 17.08 | 17.44 | 236,970 | +0.32(+1.89%) |
Apr 11, 2016 | 16.72 | 17.15 | 16.69 | 17.12 | 703,547 | +0.50(+3.02%) |
Apr 08, 2016 | 16.75 | 16.86 | 16.60 | 16.61 | 161,515 | -0.01(-0.05%) |
Apr 07, 2016 | 16.76 | 16.89 | 16.55 | 16.62 | 401,173 | -0.27(-1.61%) |
Apr 06, 2016 | 16.90 | 16.96 | 16.81 | 16.89 | 156,775 | -0.03(-0.15%) |
Apr 05, 2016 | 17.08 | 17.18 | 16.92 | 16.92 | 407,306 | -0.29(-1.68%) |
Apr 04, 2016 | 17.41 | 17.42 | 17.18 | 17.21 | 100,260 | -0.15(-0.88%) |
Apr 01, 2016 | 17.29 | 17.46 | 17.19 | 17.36 | 106,542 | +0.03(+0.15%) |
Mar 31, 2016 | 17.43 | 17.55 | 17.29 | 17.34 | 108,297 | -0.14(-0.83%) |
Mar 30, 2016 | 17.18 | 17.60 | 17.17 | 17.48 | 196,849 | +0.36(+2.09%) |
Mar 29, 2016 | 17.10 | 17.18 | 16.88 | 17.12 | 367,183 | +0.02(+0.10%) |
Mar 28, 2016 | 17.19 | 17.19 | 16.98 | 17.11 | 77,811 | -0.02(-0.10%) |
Mar 24, 2016 | 17.01 | 17.12 | 17.12 | 17.12 | 146,893 | +0.06(+0.35%) |
Mar 23, 2016 | 17.38 | 17.46 | 17.07 | 17.07 | 152,648 | -0.37(-2.10%) |
Mar 22, 2016 | 17.41 | 17.56 | 17.26 | 17.43 | 97,579 | -0.08(-0.49%) |
Mar 21, 2016 | 17.38 | 17.56 | 17.24 | 17.52 | 101,753 | +0.13(+0.73%) |
Mar 18, 2016 | 17.42 | 17.56 | 17.24 | 17.39 | 399,997 | +0.08(+0.44%) |
Mar 17, 2016 | 17.03 | 17.38 | 16.88 | 17.31 | 114,853 | +0.25(+1.45%) |
Mar 16, 2016 | 16.88 | 17.28 | 16.87 | 17.07 | 297,586 | +0.20(+1.16%) |
Mar 15, 2016 | 16.92 | 16.96 | 16.86 | 16.87 | 360,356 | -0.09(-0.55%) |
Mar 14, 2016 | 17.05 | 17.07 | 16.89 | 16.96 | 103,906 | -0.19(-1.09%) |
Mar 11, 2016 | 17.09 | 17.18 | 16.95 | 17.15 | 226,309 | +0.15(+0.90%) |
Mar 10, 2016 | 16.98 | 17.09 | 16.84 | 17.00 | 229,903 | +0.08(+0.45%) |
Mar 09, 2016 | 16.93 | 17.09 | 16.88 | 16.92 | 102,638 | +0.05(+0.30%) |
Mar 08, 2016 | 16.96 | 17.12 | 16.87 | 16.87 | 184,605 | -0.15(-0.90%) |
Mar 07, 2016 | 16.90 | 17.15 | 16.83 | 17.02 | 196,952 | +0.10(+0.60%) |
Mar 04, 2016 | 17.01 | 17.18 | 16.89 | 16.92 | 150,435 | -0.05(-0.30%) |
Mar 03, 2016 | 16.86 | 16.99 | 16.75 | 16.97 | 97,149 | +0.11(+0.66%) |
Mar 02, 2016 | 16.65 | 16.87 | 16.55 | 16.86 | 113,776 | +0.23(+1.38%) |
Mar 01, 2016 | 16.52 | 16.89 | 16.51 | 16.63 | 212,396 | +0.19(+1.14%) |
Feb 29, 2016 | 16.67 | 16.81 | 16.43 | 16.44 | 124,623 | -0.21(-1.28%) |
Feb 26, 2016 | 16.65 | 16.83 | 16.53 | 16.66 | 123,540 | +0.08(+0.46%) |
Feb 25, 2016 | 16.50 | 16.65 | 16.31 | 16.58 | 84,490 | +0.11(+0.67%) |
Feb 24, 2016 | 16.25 | 16.56 | 15.84 | 16.47 | 199,866 | +0.03(+0.21%) |
Feb 23, 2016 | 16.66 | 16.69 | 16.37 | 16.44 | 184,928 | -0.31(-1.82%) |
Feb 22, 2016 | 16.85 | 16.92 | 16.64 | 16.74 | 127,493 | +0.03(+0.15%) |
Feb 19, 2016 | 16.59 | 16.89 | 16.55 | 16.72 | 336,471 | +0.11(+0.66%) |
Feb 18, 2016 | 16.94 | 16.99 | 16.45 | 16.61 | 308,595 | -0.36(-2.10%) |
Feb 17, 2016 | 16.94 | 17.07 | 16.81 | 16.96 | 192,187 | +0.17(+1.01%) |
Feb 16, 2016 | 16.82 | 16.92 | 16.48 | 16.79 | 224,660 | +0.21(+1.28%) |
Feb 12, 2016 | 16.44 | 16.58 | 16.58 | 16.58 | 239,952 | +0.34(+2.09%) |
Feb 11, 2016 | 16.41 | 16.44 | 16.05 | 16.24 | 187,289 | -0.52(-3.09%) |
Feb 10, 2016 | 16.52 | 16.86 | 16.52 | 16.76 | 253,375 | +0.38(+2.33%) |
Feb 09, 2016 | 15.67 | 16.43 | 15.67 | 16.38 | 320,957 | +0.49(+3.10%) |
Feb 08, 2016 | 16.43 | 16.56 | 15.73 | 15.88 | 407,676 | -0.78(-4.68%) |
Feb 05, 2016 | 16.59 | 16.79 | 16.54 | 16.66 | 262,648 | +0.07(+0.41%) |
Feb 04, 2016 | 16.65 | 17.05 | 16.41 | 16.60 | 143,459 | -0.07(-0.41%) |
Feb 03, 2016 | 16.73 | 16.73 | 16.30 | 16.66 | 292,363 | +0.09(+0.56%) |
Feb 02, 2016 | 16.18 | 16.65 | 16.12 | 16.57 | 261,927 | +0.30(+1.82%) |