Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.61 | 16.62 | 16.56 | 16.61 | 3,189,612 | +0.03(+0.19%) |
Apr 28, 2016 | 16.58 | 16.62 | 16.57 | 16.58 | 3,162,335 | -0.01(-0.08%) |
Apr 27, 2016 | 16.49 | 16.61 | 16.49 | 16.59 | 1,930,144 | +0.07(+0.42%) |
Apr 26, 2016 | 16.53 | 16.53 | 16.49 | 16.52 | 1,110,228 | +0.03(+0.15%) |
Apr 25, 2016 | 16.51 | 16.54 | 16.49 | 16.50 | 901,626 | -0.02(-0.11%) |
Apr 22, 2016 | 16.51 | 16.54 | 16.49 | 16.52 | 636,767 | +0.03(+0.19%) |
Apr 21, 2016 | 16.53 | 16.53 | 16.49 | 16.49 | 1,285,181 | -0.02(-0.11%) |
Apr 20, 2016 | 16.46 | 16.54 | 16.46 | 16.51 | 1,125,527 | +0.05(+0.30%) |
Apr 19, 2016 | 16.42 | 16.46 | 16.39 | 16.46 | 1,206,102 | +0.07(+0.42%) |
Apr 18, 2016 | 16.31 | 16.39 | 16.30 | 16.39 | 2,616,658 | +0.07(+0.42%) |
Apr 15, 2016 | 16.28 | 16.32 | 16.28 | 16.32 | 6,278,564 | +0.02(+0.15%) |
Apr 14, 2016 | 16.31 | 16.31 | 16.27 | 16.29 | 529,534 | +0.01(+0.06%) |
Apr 13, 2016 | 16.21 | 16.30 | 16.19 | 16.28 | 1,119,881 | +0.09(+0.56%) |
Apr 12, 2016 | 16.16 | 16.19 | 16.15 | 16.19 | 1,561,805 | +0.06(+0.35%) |
Apr 11, 2016 | 16.12 | 16.15 | 16.08 | 16.14 | 639,209 | +0.04(+0.27%) |
Apr 08, 2016 | 16.09 | 16.11 | 16.06 | 16.09 | 1,177,072 | +0.06(+0.35%) |
Apr 07, 2016 | 16.06 | 16.06 | 16.01 | 16.04 | 1,180,524 | -0.01(-0.08%) |
Apr 06, 2016 | 16.02 | 16.11 | 15.99 | 16.05 | 1,170,798 | +0.06(+0.39%) |
Apr 05, 2016 | 16.00 | 16.04 | 15.97 | 15.99 | 3,743,553 | -0.06(-0.39%) |
Apr 04, 2016 | 16.10 | 16.11 | 16.03 | 16.05 | 1,293,346 | -0.04(-0.27%) |
Apr 01, 2016 | 16.07 | 16.11 | 16.01 | 16.09 | 1,396,599 | +0.04(+0.26%) |
Mar 31, 2016 | 16.05 | 16.08 | 16.05 | 16.05 | 984,092 | +0.01(+0.08%) |
Mar 30, 2016 | 16.03 | 16.07 | 16.01 | 16.04 | 1,036,633 | +0.01(+0.08%) |
Mar 29, 2016 | 16.00 | 16.03 | 15.93 | 16.03 | 1,520,232 | +0.03(+0.19%) |
Mar 28, 2016 | 16.03 | 16.04 | 15.98 | 16.00 | 1,005,200 | -0.02(-0.16%) |
Mar 24, 2016 | 16.04 | 16.02 | 16.02 | 16.02 | 1,755,429 | -0.05(-0.31%) |
Mar 23, 2016 | 16.10 | 16.10 | 16.06 | 16.07 | 1,807,942 | +0.00(+0.00%) |
Mar 22, 2016 | 16.12 | 16.12 | 16.06 | 16.07 | 2,382,799 | -0.02(-0.15%) |
Mar 21, 2016 | 16.12 | 16.15 | 16.08 | 16.10 | 2,960,391 | +0.01(+0.04%) |
Mar 18, 2016 | 16.07 | 16.14 | 16.07 | 16.09 | 1,566,569 | +0.03(+0.19%) |
Mar 17, 2016 | 16.03 | 16.08 | 16.01 | 16.06 | 1,953,629 | +0.04(+0.27%) |
Mar 16, 2016 | 15.92 | 16.03 | 15.89 | 16.01 | 6,172,381 | +0.09(+0.55%) |
Mar 15, 2016 | 15.95 | 15.97 | 15.92 | 15.93 | 4,462,291 | -0.09(-0.54%) |
Mar 14, 2016 | 16.04 | 16.04 | 15.97 | 16.01 | 1,695,639 | -0.04(-0.27%) |
Mar 11, 2016 | 15.97 | 16.08 | 15.97 | 16.06 | 2,806,137 | +0.15(+0.94%) |
Mar 10, 2016 | 15.88 | 15.91 | 15.85 | 15.91 | 1,504,045 | +0.04(+0.27%) |
Mar 09, 2016 | 15.85 | 15.87 | 15.82 | 15.87 | 1,014,220 | +0.03(+0.20%) |
Mar 08, 2016 | 15.87 | 15.89 | 15.83 | 15.83 | 2,458,484 | -0.05(-0.31%) |
Mar 07, 2016 | 15.87 | 15.90 | 15.85 | 15.88 | 982,609 | +0.01(+0.08%) |
Mar 04, 2016 | 15.82 | 15.88 | 15.77 | 15.87 | 2,595,284 | +0.07(+0.47%) |
Mar 03, 2016 | 15.76 | 15.81 | 15.72 | 15.80 | 1,251,026 | +0.03(+0.20%) |
Mar 02, 2016 | 15.76 | 15.83 | 15.72 | 15.77 | 1,534,557 | -0.07(-0.47%) |
Mar 01, 2016 | 15.55 | 15.86 | 15.54 | 15.84 | 6,540,497 | +0.19(+1.20%) |
Feb 29, 2016 | 15.51 | 15.67 | 15.51 | 15.65 | 6,910,011 | +0.14(+0.92%) |
Feb 26, 2016 | 15.45 | 15.53 | 15.45 | 15.51 | 2,672,162 | +0.09(+0.56%) |
Feb 25, 2016 | 15.38 | 15.43 | 15.35 | 15.42 | 1,561,071 | +0.06(+0.40%) |
Feb 24, 2016 | 15.26 | 15.36 | 15.25 | 15.36 | 1,269,103 | +0.00(+0.00%) |
Feb 23, 2016 | 15.36 | 15.37 | 15.30 | 15.36 | 2,145,743 | -0.01(-0.08%) |
Feb 22, 2016 | 15.30 | 15.37 | 15.29 | 15.37 | 1,541,980 | +0.12(+0.77%) |
Feb 19, 2016 | 15.23 | 15.26 | 15.20 | 15.26 | 1,439,741 | +0.01(+0.04%) |
Feb 18, 2016 | 15.21 | 15.27 | 15.20 | 15.25 | 1,759,137 | +0.04(+0.24%) |
Feb 17, 2016 | 15.15 | 15.24 | 15.15 | 15.21 | 1,677,945 | +0.07(+0.45%) |
Feb 16, 2016 | 15.13 | 15.19 | 15.07 | 15.15 | 1,856,583 | +0.05(+0.33%) |
Feb 12, 2016 | 14.95 | 15.10 | 15.10 | 15.10 | 1,864,818 | +0.19(+1.24%) |
Feb 11, 2016 | 14.95 | 14.98 | 14.86 | 14.91 | 7,831,092 | -0.12(-0.82%) |
Feb 10, 2016 | 15.10 | 15.13 | 15.02 | 15.03 | 6,375,775 | -0.04(-0.29%) |
Feb 09, 2016 | 15.07 | 15.13 | 15.03 | 15.08 | 3,434,930 | -0.05(-0.33%) |
Feb 08, 2016 | 15.19 | 15.20 | 15.10 | 15.13 | 1,756,137 | -0.15(-1.01%) |
Feb 05, 2016 | 15.33 | 15.34 | 15.26 | 15.28 | 3,059,932 | -0.06(-0.36%) |
Feb 04, 2016 | 15.37 | 15.40 | 15.33 | 15.34 | 1,064,350 | -0.06(-0.36%) |
Feb 03, 2016 | 15.36 | 15.40 | 15.29 | 15.39 | 3,693,969 | +0.07(+0.44%) |
Feb 02, 2016 | 15.36 | 15.37 | 15.31 | 15.33 | 1,993,797 | -0.09(-0.56%) |