Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.35 | 16.42 | 16.22 | 16.23 | 9,102 | -0.13(-0.79%) |
Apr 28, 2016 | 16.43 | 16.44 | 16.35 | 16.36 | 10,765 | -0.21(-1.27%) |
Apr 27, 2016 | 16.35 | 16.60 | 16.28 | 16.57 | 7,402 | +0.28(+1.72%) |
Apr 26, 2016 | 16.40 | 16.46 | 16.26 | 16.29 | 16,458 | +0.01(+0.06%) |
Apr 25, 2016 | 16.29 | 16.48 | 16.22 | 16.28 | 19,300 | +0.07(+0.43%) |
Apr 22, 2016 | 16.40 | 16.49 | 16.20 | 16.21 | 29,676 | -0.11(-0.67%) |
Apr 21, 2016 | 16.40 | 16.48 | 16.32 | 16.32 | 9,688 | +0.00(+0.00%) |
Apr 20, 2016 | 16.30 | 16.39 | 16.28 | 16.32 | 13,609 | +0.10(+0.62%) |
Apr 19, 2016 | 16.60 | 16.61 | 16.14 | 16.22 | 33,399 | -0.38(-2.29%) |
Apr 18, 2016 | 16.42 | 16.63 | 16.23 | 16.60 | 7,105 | +0.29(+1.78%) |
Apr 15, 2016 | 16.55 | 16.55 | 16.24 | 16.31 | 27,017 | +0.00(+0.00%) |
Apr 14, 2016 | 16.50 | 16.68 | 16.27 | 16.31 | 6,787 | -0.13(-0.79%) |
Apr 13, 2016 | 16.40 | 16.48 | 16.39 | 16.44 | 3,940 | +0.10(+0.58%) |
Apr 12, 2016 | 16.34 | 16.47 | 16.26 | 16.34 | 4,992 | +0.04(+0.28%) |
Apr 11, 2016 | 16.16 | 16.34 | 16.16 | 16.30 | 11,690 | +0.12(+0.74%) |
Apr 08, 2016 | 16.36 | 16.47 | 16.17 | 16.18 | 20,438 | -0.11(-0.68%) |
Apr 07, 2016 | 16.39 | 16.41 | 16.27 | 16.29 | 13,375 | +0.03(+0.18%) |
Apr 06, 2016 | 16.46 | 16.55 | 16.26 | 16.26 | 38,572 | -0.14(-0.85%) |
Apr 05, 2016 | 16.60 | 16.60 | 16.38 | 16.40 | 19,203 | -0.17(-1.03%) |
Apr 04, 2016 | 16.70 | 16.80 | 16.57 | 16.57 | 4,432 | -0.04(-0.24%) |
Apr 01, 2016 | 16.33 | 16.61 | 16.33 | 16.61 | 8,371 | +0.24(+1.47%) |
Mar 31, 2016 | 16.47 | 16.58 | 16.35 | 16.37 | 33,237 | -0.21(-1.27%) |
Mar 30, 2016 | 16.62 | 16.63 | 16.41 | 16.58 | 15,941 | +0.06(+0.38%) |
Mar 29, 2016 | 16.52 | 16.63 | 16.46 | 16.52 | 12,890 | -0.01(-0.07%) |
Mar 28, 2016 | 16.60 | 16.84 | 16.45 | 16.53 | 7,915 | -0.07(-0.42%) |
Mar 24, 2016 | 16.74 | 16.60 | 16.60 | 16.60 | 13,400 | -0.04(-0.24%) |
Mar 23, 2016 | 16.64 | 16.64 | 16.38 | 16.64 | 4,553 | +0.09(+0.54%) |
Mar 22, 2016 | 16.33 | 16.71 | 16.33 | 16.55 | 12,727 | +0.30(+1.85%) |
Mar 21, 2016 | 16.33 | 16.36 | 16.25 | 16.25 | 5,187 | +0.05(+0.31%) |
Mar 18, 2016 | 16.37 | 16.41 | 16.20 | 16.20 | 5,490 | -0.05(-0.31%) |
Mar 17, 2016 | 16.38 | 16.38 | 16.25 | 16.25 | 10,083 | -0.05(-0.31%) |
Mar 16, 2016 | 16.25 | 16.49 | 16.18 | 16.30 | 6,452 | +0.13(+0.80%) |
Mar 15, 2016 | 16.46 | 16.48 | 16.17 | 16.17 | 20,791 | -0.16(-0.98%) |
Mar 14, 2016 | 16.54 | 16.55 | 16.30 | 16.33 | 9,546 | -0.06(-0.37%) |
Mar 11, 2016 | 16.34 | 16.51 | 16.20 | 16.39 | 12,706 | +0.26(+1.61%) |
Mar 10, 2016 | 16.19 | 16.26 | 16.13 | 16.13 | 7,531 | +0.07(+0.44%) |
Mar 09, 2016 | 16.34 | 16.34 | 16.06 | 16.06 | 5,796 | -0.15(-0.93%) |
Mar 08, 2016 | 16.50 | 16.50 | 16.12 | 16.21 | 22,052 | +0.01(+0.06%) |
Mar 07, 2016 | 16.21 | 16.21 | 16.09 | 16.20 | 10,271 | +0.10(+0.62%) |
Mar 04, 2016 | 16.20 | 16.32 | 16.10 | 16.10 | 12,105 | -0.05(-0.31%) |
Mar 03, 2016 | 16.36 | 16.41 | 16.10 | 16.15 | 9,005 | -0.12(-0.74%) |
Mar 02, 2016 | 16.40 | 16.40 | 16.13 | 16.27 | 20,437 | -0.02(-0.12%) |
Mar 01, 2016 | 16.35 | 16.40 | 16.26 | 16.29 | 45,123 | +0.07(+0.43%) |
Feb 29, 2016 | 16.10 | 16.24 | 16.05 | 16.22 | 8,562 | +0.16(+1.00%) |
Feb 26, 2016 | 16.14 | 16.14 | 15.91 | 16.06 | 28,204 | -0.07(-0.43%) |
Feb 25, 2016 | 16.11 | 16.18 | 16.11 | 16.13 | 24,193 | -0.35(-2.12%) |
Feb 24, 2016 | 16.15 | 16.48 | 16.15 | 16.48 | 21,368 | +0.33(+2.04%) |
Feb 23, 2016 | 15.95 | 16.27 | 15.95 | 16.15 | 15,748 | +0.16(+1.00%) |
Feb 22, 2016 | 16.39 | 16.40 | 15.99 | 15.99 | 20,631 | -0.31(-1.90%) |
Feb 19, 2016 | 16.22 | 16.32 | 16.14 | 16.30 | 8,944 | +0.21(+1.31%) |
Feb 18, 2016 | 16.08 | 16.10 | 16.08 | 16.09 | 6,762 | +0.09(+0.56%) |
Feb 17, 2016 | 16.43 | 16.43 | 15.98 | 16.00 | 11,321 | -0.30(-1.84%) |
Feb 16, 2016 | 16.08 | 16.30 | 15.96 | 16.30 | 11,434 | +0.37(+2.32%) |
Feb 12, 2016 | 16.05 | 15.93 | 15.93 | 15.93 | 16,500 | -0.18(-1.12%) |
Feb 11, 2016 | 16.55 | 16.55 | 16.01 | 16.11 | 18,083 | -0.32(-1.95%) |
Feb 10, 2016 | 16.54 | 16.71 | 16.35 | 16.43 | 8,057 | -0.02(-0.12%) |
Feb 09, 2016 | 16.49 | 16.50 | 16.33 | 16.45 | 12,705 | +0.09(+0.55%) |
Feb 08, 2016 | 16.21 | 16.40 | 16.20 | 16.36 | 11,935 | +0.20(+1.24%) |
Feb 05, 2016 | 16.24 | 16.35 | 16.01 | 16.16 | 20,987 | +0.05(+0.31%) |
Feb 04, 2016 | 16.32 | 16.32 | 16.09 | 16.11 | 9,322 | -0.09(-0.56%) |
Feb 03, 2016 | 16.00 | 16.30 | 15.98 | 16.20 | 20,501 | +0.21(+1.31%) |
Feb 02, 2016 | 15.95 | 16.00 | 15.91 | 15.99 | 7,907 | +0.12(+0.76%) |