Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.08 | 16.30 | 16.04 | 16.26 | 2,531,715 | +0.08(+0.49%) |
Apr 28, 2016 | 16.22 | 16.28 | 16.14 | 16.18 | 1,403,444 | -0.14(-0.85%) |
Apr 27, 2016 | 16.34 | 16.44 | 16.22 | 16.32 | 1,152,436 | -0.03(-0.20%) |
Apr 26, 2016 | 16.17 | 16.36 | 16.15 | 16.35 | 1,557,571 | +0.14(+0.89%) |
Apr 25, 2016 | 16.05 | 16.21 | 15.99 | 16.21 | 1,706,041 | +0.14(+0.89%) |
Apr 22, 2016 | 15.88 | 16.07 | 15.88 | 16.07 | 1,626,705 | +0.18(+1.14%) |
Apr 21, 2016 | 16.01 | 16.14 | 15.88 | 15.89 | 1,320,977 | -0.16(-0.98%) |
Apr 20, 2016 | 15.98 | 16.09 | 15.89 | 16.04 | 2,130,741 | +0.06(+0.41%) |
Apr 19, 2016 | 16.04 | 16.21 | 15.85 | 15.98 | 4,724,194 | -0.69(-4.17%) |
Apr 18, 2016 | 16.44 | 16.69 | 16.40 | 16.67 | 2,458,462 | +0.22(+1.35%) |
Apr 15, 2016 | 16.46 | 16.50 | 16.36 | 16.45 | 1,840,097 | +0.00(+0.00%) |
Apr 14, 2016 | 16.49 | 16.54 | 16.40 | 16.45 | 1,671,195 | +0.01(+0.06%) |
Apr 13, 2016 | 16.34 | 16.45 | 16.26 | 16.44 | 1,183,350 | +0.20(+1.26%) |
Apr 12, 2016 | 16.13 | 16.25 | 16.05 | 16.24 | 1,072,342 | +0.15(+0.92%) |
Apr 11, 2016 | 16.13 | 16.29 | 16.08 | 16.09 | 1,215,961 | +0.05(+0.29%) |
Apr 08, 2016 | 16.18 | 16.22 | 16.02 | 16.04 | 656,332 | -0.00(-0.03%) |
Apr 07, 2016 | 16.16 | 16.20 | 15.95 | 16.05 | 1,409,936 | -0.19(-1.17%) |
Apr 06, 2016 | 16.20 | 16.30 | 16.16 | 16.24 | 1,346,789 | +0.01(+0.09%) |
Apr 05, 2016 | 16.25 | 16.40 | 16.21 | 16.22 | 1,347,424 | -0.19(-1.13%) |
Apr 04, 2016 | 16.50 | 16.57 | 16.39 | 16.41 | 1,203,190 | -0.08(-0.51%) |
Apr 01, 2016 | 16.44 | 16.52 | 16.44 | 16.49 | 1,843,543 | -0.09(-0.53%) |
Mar 31, 2016 | 16.50 | 16.63 | 16.46 | 16.58 | 1,092,180 | +0.08(+0.48%) |
Mar 30, 2016 | 16.56 | 16.59 | 16.47 | 16.50 | 804,245 | -0.01(-0.08%) |
Mar 29, 2016 | 16.36 | 16.52 | 16.28 | 16.52 | 1,488,568 | +0.14(+0.88%) |
Mar 28, 2016 | 16.36 | 16.43 | 16.31 | 16.37 | 873,576 | +0.06(+0.37%) |
Mar 24, 2016 | 16.16 | 16.31 | 16.31 | 16.31 | 1,346,627 | +0.08(+0.48%) |
Mar 23, 2016 | 16.42 | 16.42 | 16.23 | 16.23 | 1,064,302 | -0.19(-1.18%) |
Mar 22, 2016 | 16.33 | 16.49 | 16.28 | 16.43 | 1,190,429 | +0.05(+0.31%) |
Mar 21, 2016 | 16.38 | 16.49 | 16.35 | 16.38 | 1,544,802 | +0.07(+0.45%) |
Mar 18, 2016 | 16.31 | 16.41 | 16.19 | 16.30 | 3,822,545 | +0.08(+0.49%) |
Mar 17, 2016 | 15.93 | 16.30 | 15.87 | 16.22 | 1,370,582 | +0.31(+1.98%) |
Mar 16, 2016 | 15.86 | 15.97 | 15.86 | 15.91 | 1,391,450 | -0.03(-0.20%) |
Mar 15, 2016 | 15.78 | 15.96 | 15.77 | 15.94 | 899,288 | +0.06(+0.41%) |
Mar 14, 2016 | 15.89 | 15.99 | 15.64 | 15.88 | 1,659,050 | -0.04(-0.23%) |
Mar 11, 2016 | 15.75 | 15.92 | 15.67 | 15.91 | 1,725,185 | +0.25(+1.60%) |
Mar 10, 2016 | 15.70 | 15.74 | 15.47 | 15.66 | 1,237,040 | +0.02(+0.12%) |
Mar 09, 2016 | 15.50 | 15.65 | 15.46 | 15.65 | 1,512,469 | +0.18(+1.17%) |
Mar 08, 2016 | 15.56 | 15.57 | 15.39 | 15.46 | 912,724 | -0.19(-1.18%) |
Mar 07, 2016 | 15.48 | 15.65 | 15.41 | 15.65 | 1,123,174 | +0.07(+0.48%) |
Mar 04, 2016 | 15.28 | 15.59 | 15.22 | 15.58 | 2,000,263 | +0.26(+1.72%) |
Mar 03, 2016 | 15.24 | 15.32 | 15.20 | 15.31 | 882,780 | +0.04(+0.24%) |
Mar 02, 2016 | 15.20 | 15.27 | 15.13 | 15.27 | 850,435 | +0.05(+0.30%) |
Mar 01, 2016 | 15.06 | 15.28 | 14.99 | 15.23 | 980,373 | +0.26(+1.76%) |
Feb 29, 2016 | 15.02 | 15.20 | 14.96 | 14.96 | 1,199,722 | -0.06(-0.43%) |
Feb 26, 2016 | 14.91 | 15.09 | 14.87 | 15.03 | 1,423,482 | +0.17(+1.15%) |
Feb 25, 2016 | 14.74 | 14.86 | 14.69 | 14.86 | 997,087 | +0.14(+0.98%) |
Feb 24, 2016 | 14.59 | 14.77 | 14.53 | 14.71 | 992,423 | -0.02(-0.13%) |
Feb 23, 2016 | 14.71 | 14.86 | 14.69 | 14.73 | 1,569,875 | -0.02(-0.16%) |
Feb 22, 2016 | 14.72 | 14.80 | 14.65 | 14.76 | 1,206,368 | +0.18(+1.21%) |
Feb 19, 2016 | 14.53 | 14.61 | 14.51 | 14.58 | 902,341 | -0.05(-0.32%) |
Feb 18, 2016 | 14.58 | 14.69 | 14.54 | 14.63 | 1,375,986 | +0.05(+0.32%) |
Feb 17, 2016 | 14.65 | 14.65 | 14.55 | 14.58 | 1,330,285 | +0.04(+0.29%) |
Feb 16, 2016 | 14.67 | 14.67 | 14.53 | 14.54 | 1,540,430 | +0.01(+0.06%) |
Feb 12, 2016 | 14.53 | 14.53 | 14.53 | 14.53 | 1,156,195 | +0.15(+1.03%) |
Feb 11, 2016 | 14.19 | 14.50 | 14.19 | 14.38 | 2,029,747 | -0.08(-0.58%) |
Feb 10, 2016 | 14.67 | 14.85 | 14.46 | 14.46 | 1,503,822 | -0.15(-1.05%) |
Feb 09, 2016 | 14.56 | 14.82 | 14.56 | 14.62 | 1,572,283 | -0.08(-0.57%) |
Feb 08, 2016 | 14.40 | 14.75 | 14.06 | 14.70 | 2,645,383 | +0.11(+0.76%) |
Feb 05, 2016 | 14.55 | 14.68 | 14.53 | 14.59 | 2,210,477 | +0.03(+0.22%) |
Feb 04, 2016 | 14.20 | 14.59 | 14.20 | 14.56 | 4,501,419 | +0.31(+2.18%) |
Feb 03, 2016 | 14.08 | 14.26 | 13.92 | 14.25 | 3,592,168 | +0.23(+1.65%) |
Feb 02, 2016 | 13.95 | 14.07 | 13.85 | 14.02 | 2,663,735 | -0.10(-0.69%) |