Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.19 | 16.21 | 16.12 | 16.12 | 3,136 | -0.03(-0.17%) |
Apr 28, 2016 | 16.19 | 16.28 | 16.15 | 16.15 | 14,980 | -0.09(-0.56%) |
Apr 26, 2016 | 16.23 | 16.24 | 16.24 | 16.24 | 36,056 | +0.07(+0.43%) |
Apr 25, 2016 | 16.19 | 16.19 | 16.15 | 16.17 | 5,437 | -0.07(-0.43%) |
Apr 22, 2016 | 16.23 | 16.25 | 16.22 | 16.24 | 36,915 | -0.02(-0.13%) |
Apr 21, 2016 | 16.31 | 16.32 | 16.26 | 16.26 | 19,602 | -0.13(-0.77%) |
Apr 20, 2016 | 16.33 | 16.45 | 16.33 | 16.39 | 75,204 | +0.01(+0.09%) |
Apr 19, 2016 | 16.33 | 16.38 | 16.32 | 16.38 | 66,819 | +0.26(+1.60%) |
Apr 18, 2016 | 16.07 | 16.12 | 16.04 | 16.12 | 11,732 | +0.11(+0.70%) |
Apr 15, 2016 | 16.02 | 16.05 | 16.00 | 16.00 | 6,975 | -0.01(-0.09%) |
Apr 14, 2016 | 16.04 | 16.05 | 16.01 | 16.02 | 29,475 | +0.05(+0.31%) |
Apr 13, 2016 | 15.96 | 15.98 | 15.89 | 15.97 | 236,909 | +0.25(+1.60%) |
Apr 12, 2016 | 15.59 | 15.73 | 15.59 | 15.72 | 54,621 | +0.17(+1.08%) |
Apr 11, 2016 | 15.56 | 15.57 | 15.55 | 15.55 | 247,116 | +0.18(+1.16%) |
Apr 08, 2016 | 15.37 | 15.42 | 15.37 | 15.37 | 1,001 | +0.14(+0.94%) |
Apr 06, 2016 | 15.11 | 15.23 | 15.23 | 15.23 | 22,463 | +0.13(+0.88%) |
Apr 05, 2016 | 15.10 | 15.10 | 15.10 | 15.10 | 12,592 | -0.44(-2.83%) |
Apr 04, 2016 | 15.52 | 15.54 | 15.52 | 15.54 | 3,376 | +0.03(+0.18%) |
Apr 01, 2016 | 15.37 | 15.51 | 15.33 | 15.51 | 1,603 | -0.22(-1.40%) |
Mar 31, 2016 | 15.73 | 15.73 | 15.73 | 15.73 | 143 | -0.07(-0.42%) |
Mar 30, 2016 | 15.87 | 15.87 | 15.80 | 15.80 | 289 | +0.42(+2.70%) |
Mar 29, 2016 | 15.38 | 15.39 | 15.38 | 15.38 | 1,871 | +0.09(+0.58%) |
Mar 24, 2016 | 15.27 | 15.29 | 15.21 | 15.29 | 1 | -0.23(-1.49%) |
Mar 23, 2016 | 15.50 | 15.52 | 15.50 | 15.52 | 9,718 | -0.21(-1.30%) |
Mar 22, 2016 | 15.63 | 15.74 | 15.59 | 15.73 | 4,893 | +0.46(+2.99%) |
Mar 16, 2016 | 15.27 | 15.27 | 15.27 | 15.27 | 4,457 | -0.04(-0.29%) |
Mar 15, 2016 | 15.31 | 15.32 | 15.31 | 15.32 | 9,566 | -0.20(-1.30%) |
Mar 11, 2016 | 15.49 | 15.52 | 15.52 | 15.52 | 862 | +0.45(+3.00%) |
Mar 08, 2016 | 15.15 | 15.07 | 15.07 | 15.07 | 1,725 | -0.22(-1.46%) |
Mar 04, 2016 | 15.27 | 15.29 | 15.25 | 15.29 | 48 | +0.63(+4.27%) |
Mar 02, 2016 | 14.73 | 14.73 | 14.66 | 14.66 | 385 | +0.37(+2.58%) |
Feb 26, 2016 | 14.37 | 14.29 | 14.29 | 14.29 | 83,245 | +0.10(+0.69%) |
Feb 25, 2016 | 14.20 | 14.20 | 14.20 | 14.20 | 6,038 | +0.01(+0.05%) |
Feb 24, 2016 | 14.01 | 14.20 | 13.95 | 14.19 | 113,582 | -0.15(-1.07%) |
Feb 23, 2016 | 14.35 | 14.35 | 14.34 | 14.34 | 1,308 | -0.19(-1.29%) |
Feb 22, 2016 | 14.54 | 14.56 | 14.53 | 14.53 | 34,658 | +0.12(+0.82%) |
Feb 18, 2016 | 14.40 | 14.41 | 14.40 | 14.41 | 96 | +0.02(+0.14%) |
Feb 17, 2016 | 14.38 | 14.42 | 14.38 | 14.39 | 40,113 | +0.33(+2.32%) |
Feb 16, 2016 | 14.06 | 14.08 | 13.97 | 14.06 | 7,992 | +0.39(+2.85%) |
Feb 12, 2016 | 13.56 | 13.67 | 13.67 | 13.67 | 102,080 | +0.16(+1.18%) |
Feb 11, 2016 | 13.51 | 13.52 | 13.38 | 13.51 | 185,356 | -0.20(-1.45%) |
Feb 10, 2016 | 13.83 | 13.91 | 13.71 | 13.71 | 312,597 | +0.01(+0.10%) |
Feb 09, 2016 | 13.79 | 13.79 | 13.64 | 13.70 | 129,757 | -0.26(-1.87%) |
Feb 08, 2016 | 13.99 | 14.04 | 13.88 | 13.96 | 166,434 | -0.29(-2.00%) |
Feb 05, 2016 | 14.37 | 14.37 | 14.24 | 14.24 | 14,018 | -0.27(-1.87%) |
Feb 04, 2016 | 14.39 | 14.52 | 14.39 | 14.52 | 431 | +0.17(+1.21%) |
Feb 03, 2016 | 14.18 | 14.34 | 14.15 | 14.34 | 3,306 | +0.22(+1.53%) |
Feb 02, 2016 | 14.22 | 14.22 | 14.13 | 14.13 | 36,123 | -0.42(-2.87%) |