Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.02 | 16.05 | 15.80 | 15.95 | 388,025 | -0.06(-0.38%) |
Apr 28, 2016 | 16.13 | 16.24 | 15.95 | 16.01 | 406,203 | -0.20(-1.22%) |
Apr 27, 2016 | 16.14 | 16.26 | 15.97 | 16.21 | 481,403 | +0.02(+0.11%) |
Apr 26, 2016 | 16.12 | 16.23 | 16.00 | 16.19 | 411,633 | +0.16(+0.97%) |
Apr 25, 2016 | 16.06 | 16.06 | 15.85 | 16.03 | 514,161 | -0.06(-0.38%) |
Apr 22, 2016 | 16.03 | 16.20 | 15.99 | 16.09 | 919,674 | +0.06(+0.38%) |
Apr 21, 2016 | 15.96 | 16.13 | 15.95 | 16.03 | 736,564 | -0.01(-0.05%) |
Apr 20, 2016 | 15.90 | 16.15 | 15.74 | 16.04 | 1,267,513 | -0.19(-1.17%) |
Apr 19, 2016 | 16.07 | 16.27 | 15.89 | 16.23 | 1,200,445 | +0.27(+1.68%) |
Apr 18, 2016 | 15.66 | 16.02 | 15.66 | 15.96 | 711,382 | +0.13(+0.82%) |
Apr 15, 2016 | 15.81 | 16.08 | 15.75 | 15.83 | 494,560 | -0.01(-0.05%) |
Apr 14, 2016 | 15.71 | 15.97 | 15.62 | 15.84 | 805,456 | +0.10(+0.66%) |
Apr 13, 2016 | 15.38 | 15.74 | 15.38 | 15.74 | 821,746 | +0.54(+3.58%) |
Apr 12, 2016 | 15.01 | 15.22 | 14.96 | 15.20 | 583,278 | +0.28(+1.85%) |
Apr 11, 2016 | 14.98 | 15.24 | 14.92 | 14.92 | 531,364 | +0.04(+0.29%) |
Apr 08, 2016 | 14.76 | 15.13 | 14.76 | 14.88 | 371,992 | +0.15(+1.00%) |
Apr 07, 2016 | 15.03 | 15.07 | 14.68 | 14.73 | 595,012 | -0.45(-2.96%) |
Apr 06, 2016 | 15.18 | 15.35 | 15.00 | 15.18 | 505,855 | +0.05(+0.34%) |
Apr 05, 2016 | 15.32 | 15.37 | 15.12 | 15.13 | 548,134 | -0.40(-2.56%) |
Apr 04, 2016 | 15.68 | 15.72 | 15.39 | 15.52 | 415,690 | -0.18(-1.15%) |
Apr 01, 2016 | 15.41 | 15.71 | 15.21 | 15.71 | 362,331 | +0.16(+1.00%) |
Mar 31, 2016 | 15.62 | 15.72 | 15.45 | 15.55 | 467,038 | -0.16(-1.04%) |
Mar 30, 2016 | 15.64 | 15.84 | 15.58 | 15.71 | 443,488 | +0.14(+0.89%) |
Mar 29, 2016 | 15.36 | 15.59 | 15.05 | 15.58 | 406,683 | +0.15(+0.95%) |
Mar 28, 2016 | 15.45 | 15.62 | 15.33 | 15.43 | 266,675 | -0.02(-0.11%) |
Mar 24, 2016 | 15.28 | 15.45 | 15.45 | 15.45 | 376,975 | +0.03(+0.22%) |
Mar 23, 2016 | 15.57 | 15.64 | 15.41 | 15.41 | 342,521 | -0.26(-1.65%) |
Mar 22, 2016 | 15.55 | 15.72 | 15.16 | 15.67 | 275,702 | +0.02(+0.11%) |
Mar 21, 2016 | 15.77 | 15.82 | 15.50 | 15.65 | 496,552 | -0.10(-0.65%) |
Mar 18, 2016 | 15.51 | 15.77 | 15.51 | 15.76 | 821,274 | +0.36(+2.34%) |
Mar 17, 2016 | 14.97 | 15.47 | 14.84 | 15.40 | 488,590 | +0.32(+2.11%) |
Mar 16, 2016 | 15.28 | 15.36 | 14.94 | 15.08 | 394,965 | -0.21(-1.38%) |
Mar 15, 2016 | 15.33 | 15.43 | 15.26 | 15.29 | 138,300 | -0.19(-1.25%) |
Mar 14, 2016 | 15.53 | 15.76 | 14.03 | 15.48 | 208,666 | -0.15(-0.93%) |
Mar 11, 2016 | 15.32 | 15.65 | 15.29 | 15.63 | 307,419 | +0.45(+2.94%) |
Mar 10, 2016 | 15.28 | 15.55 | 14.94 | 15.18 | 343,169 | +0.09(+0.57%) |
Mar 09, 2016 | 15.29 | 15.46 | 15.04 | 15.10 | 323,725 | -0.11(-0.73%) |
Mar 08, 2016 | 15.40 | 15.45 | 15.20 | 15.21 | 402,613 | -0.39(-2.48%) |
Mar 07, 2016 | 15.37 | 15.59 | 15.31 | 15.59 | 404,382 | +0.13(+0.83%) |
Mar 04, 2016 | 15.42 | 15.53 | 15.24 | 15.46 | 413,677 | +0.12(+0.78%) |
Mar 03, 2016 | 15.08 | 15.35 | 15.05 | 15.34 | 399,157 | +0.26(+1.71%) |
Mar 02, 2016 | 14.88 | 15.10 | 14.70 | 15.09 | 512,128 | +0.15(+1.04%) |
Mar 01, 2016 | 14.44 | 14.93 | 14.42 | 14.93 | 687,572 | +0.59(+4.13%) |
Feb 29, 2016 | 14.60 | 14.67 | 14.31 | 14.34 | 555,105 | -0.29(-2.00%) |
Feb 26, 2016 | 14.53 | 14.79 | 14.42 | 14.63 | 574,654 | +0.21(+1.43%) |
Feb 25, 2016 | 14.15 | 14.43 | 14.13 | 14.43 | 510,734 | +0.28(+2.00%) |
Feb 24, 2016 | 13.84 | 14.17 | 13.71 | 14.14 | 428,535 | +0.04(+0.30%) |
Feb 23, 2016 | 14.35 | 14.55 | 13.98 | 14.10 | 492,916 | -0.32(-2.20%) |
Feb 22, 2016 | 14.40 | 14.47 | 14.23 | 14.42 | 476,938 | +0.23(+1.63%) |
Feb 19, 2016 | 14.10 | 14.31 | 13.43 | 14.19 | 822,719 | +0.04(+0.30%) |
Feb 18, 2016 | 14.36 | 14.48 | 14.07 | 14.14 | 776,438 | -0.12(-0.84%) |
Feb 17, 2016 | 14.64 | 14.64 | 14.25 | 14.26 | 674,676 | -0.19(-1.31%) |
Feb 16, 2016 | 14.33 | 14.58 | 13.77 | 14.45 | 589,098 | +0.39(+2.75%) |
Feb 12, 2016 | 13.91 | 14.06 | 14.06 | 14.06 | 499,848 | +0.41(+3.02%) |
Feb 11, 2016 | 13.59 | 13.82 | 13.03 | 13.65 | 398,520 | -0.33(-2.33%) |
Feb 10, 2016 | 14.25 | 15.89 | 13.97 | 13.98 | 519,747 | -0.06(-0.43%) |
Feb 09, 2016 | 13.82 | 14.18 | 13.78 | 14.04 | 418,974 | -0.03(-0.18%) |
Feb 08, 2016 | 13.89 | 14.12 | 13.72 | 14.06 | 507,895 | -0.08(-0.55%) |
Feb 05, 2016 | 14.51 | 14.72 | 14.00 | 14.14 | 611,613 | -0.38(-2.60%) |
Feb 04, 2016 | 14.48 | 14.80 | 13.90 | 14.52 | 477,114 | +0.03(+0.18%) |
Feb 03, 2016 | 14.67 | 14.78 | 14.14 | 14.49 | 637,189 | -0.01(-0.06%) |
Feb 02, 2016 | 14.69 | 14.77 | 14.43 | 14.50 | 567,825 | -0.41(-2.76%) |