Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.59 | 16.71 | 16.22 | 16.36 | 148,709 | -0.24(-1.46%) |
Apr 28, 2016 | 16.92 | 17.05 | 16.57 | 16.60 | 141,825 | -0.36(-2.12%) |
Apr 27, 2016 | 16.89 | 17.09 | 16.67 | 16.96 | 168,466 | +0.05(+0.29%) |
Apr 26, 2016 | 16.82 | 17.18 | 16.77 | 16.92 | 229,004 | +0.06(+0.35%) |
Apr 25, 2016 | 16.77 | 16.86 | 16.58 | 16.86 | 164,060 | +0.11(+0.64%) |
Apr 22, 2016 | 16.48 | 16.75 | 16.38 | 16.75 | 124,692 | +0.30(+1.83%) |
Apr 21, 2016 | 16.96 | 16.97 | 16.26 | 16.45 | 229,000 | -0.48(-2.81%) |
Apr 20, 2016 | 16.89 | 16.99 | 16.52 | 16.92 | 192,872 | +0.16(+0.93%) |
Apr 19, 2016 | 16.56 | 16.78 | 16.43 | 16.77 | 191,435 | +0.20(+1.23%) |
Apr 18, 2016 | 16.59 | 16.59 | 16.23 | 16.57 | 193,674 | -0.07(-0.41%) |
Apr 15, 2016 | 16.39 | 16.63 | 16.39 | 16.63 | 163,773 | +0.19(+1.18%) |
Apr 14, 2016 | 16.46 | 16.70 | 16.38 | 16.44 | 118,130 | +0.04(+0.24%) |
Apr 13, 2016 | 16.23 | 16.43 | 16.19 | 16.40 | 144,502 | +0.23(+1.44%) |
Apr 12, 2016 | 16.23 | 16.24 | 16.00 | 16.17 | 135,370 | -0.04(-0.24%) |
Apr 11, 2016 | 16.18 | 16.27 | 15.95 | 16.21 | 113,705 | +0.13(+0.78%) |
Apr 08, 2016 | 16.08 | 16.18 | 15.94 | 16.08 | 167,682 | +0.09(+0.55%) |
Apr 07, 2016 | 15.73 | 16.12 | 15.73 | 15.99 | 205,986 | +0.15(+0.92%) |
Apr 06, 2016 | 15.63 | 15.86 | 15.42 | 15.85 | 203,202 | +0.15(+0.93%) |
Apr 05, 2016 | 15.52 | 15.74 | 15.45 | 15.70 | 201,114 | +0.09(+0.56%) |
Apr 04, 2016 | 15.94 | 15.95 | 15.51 | 15.61 | 214,528 | -0.31(-1.95%) |
Apr 01, 2016 | 16.51 | 16.51 | 15.91 | 15.92 | 218,807 | -0.73(-4.37%) |
Mar 31, 2016 | 16.22 | 16.67 | 16.13 | 16.65 | 282,589 | +0.41(+2.51%) |
Mar 30, 2016 | 16.15 | 16.25 | 16.04 | 16.25 | 312,869 | +0.17(+1.03%) |
Mar 29, 2016 | 15.31 | 16.15 | 15.28 | 16.08 | 279,227 | +0.71(+4.61%) |
Mar 28, 2016 | 15.11 | 15.48 | 15.03 | 15.37 | 179,271 | +0.28(+1.87%) |
Mar 24, 2016 | 14.95 | 15.09 | 15.09 | 15.09 | 295,256 | +0.08(+0.52%) |
Mar 23, 2016 | 15.75 | 15.84 | 15.01 | 15.01 | 211,751 | -0.81(-5.09%) |
Mar 22, 2016 | 15.86 | 16.00 | 15.82 | 15.82 | 146,723 | -0.17(-1.03%) |
Mar 21, 2016 | 15.98 | 16.22 | 15.91 | 15.98 | 154,585 | -0.04(-0.24%) |
Mar 18, 2016 | 16.18 | 16.23 | 16.02 | 16.02 | 340,534 | -0.04(-0.24%) |
Mar 17, 2016 | 15.31 | 16.16 | 15.31 | 16.06 | 142,926 | +0.73(+4.75%) |
Mar 16, 2016 | 15.13 | 15.38 | 15.13 | 15.33 | 305,782 | +0.14(+0.89%) |
Mar 15, 2016 | 15.37 | 15.39 | 15.16 | 15.20 | 248,696 | -0.27(-1.76%) |
Mar 14, 2016 | 15.53 | 15.60 | 15.35 | 15.47 | 221,357 | -0.07(-0.44%) |
Mar 11, 2016 | 15.36 | 15.60 | 15.36 | 15.54 | 308,113 | +0.26(+1.72%) |
Mar 10, 2016 | 15.63 | 15.73 | 15.15 | 15.27 | 204,339 | -0.30(-1.93%) |
Mar 09, 2016 | 15.62 | 15.67 | 15.51 | 15.58 | 158,840 | -0.05(-0.31%) |
Mar 08, 2016 | 15.76 | 15.89 | 15.58 | 15.62 | 227,463 | -0.16(-0.98%) |
Mar 07, 2016 | 16.02 | 16.18 | 15.74 | 15.78 | 213,144 | -0.31(-1.93%) |
Mar 04, 2016 | 16.07 | 16.36 | 16.02 | 16.09 | 260,095 | +0.04(+0.24%) |
Mar 03, 2016 | 15.63 | 16.10 | 15.63 | 16.05 | 321,418 | +0.44(+2.80%) |
Mar 02, 2016 | 15.17 | 15.63 | 15.17 | 15.61 | 241,159 | +0.38(+2.49%) |
Mar 01, 2016 | 14.87 | 15.24 | 14.79 | 15.24 | 279,776 | +0.47(+3.16%) |
Feb 29, 2016 | 15.05 | 15.14 | 14.67 | 14.77 | 312,470 | -0.27(-1.81%) |
Feb 26, 2016 | 15.06 | 15.28 | 14.85 | 15.04 | 226,276 | +0.10(+0.65%) |
Feb 25, 2016 | 14.94 | 15.05 | 14.81 | 14.94 | 204,224 | +0.15(+0.98%) |
Feb 24, 2016 | 14.78 | 14.80 | 14.50 | 14.80 | 631,505 | -0.06(-0.39%) |
Feb 23, 2016 | 14.56 | 15.05 | 14.56 | 14.86 | 243,815 | +0.25(+1.73%) |
Feb 22, 2016 | 14.70 | 14.88 | 14.60 | 14.60 | 327,490 | +0.01(+0.07%) |
Feb 19, 2016 | 14.55 | 14.75 | 14.54 | 14.59 | 241,918 | +0.03(+0.20%) |
Feb 18, 2016 | 14.65 | 14.66 | 14.42 | 14.57 | 254,404 | -0.04(-0.27%) |
Feb 17, 2016 | 14.73 | 14.89 | 14.54 | 14.60 | 483,150 | +0.00(+0.00%) |
Feb 16, 2016 | 14.68 | 14.69 | 14.39 | 14.60 | 484,277 | +0.05(+0.33%) |
Feb 12, 2016 | 14.54 | 14.56 | 14.56 | 14.56 | 338,406 | +0.13(+0.87%) |
Feb 11, 2016 | 14.37 | 14.57 | 14.27 | 14.43 | 331,043 | -0.12(-0.80%) |
Feb 10, 2016 | 14.52 | 14.73 | 14.42 | 14.55 | 333,848 | +0.08(+0.54%) |
Feb 09, 2016 | 14.40 | 14.66 | 14.33 | 14.47 | 487,759 | -0.05(-0.33%) |
Feb 08, 2016 | 14.27 | 14.59 | 14.05 | 14.52 | 618,473 | +0.15(+1.01%) |
Feb 05, 2016 | 14.13 | 14.58 | 14.07 | 14.37 | 445,978 | +0.17(+1.23%) |
Feb 04, 2016 | 14.01 | 14.39 | 14.01 | 14.20 | 328,903 | +0.18(+1.32%) |
Feb 03, 2016 | 14.48 | 14.57 | 13.97 | 14.01 | 501,575 | -0.41(-2.83%) |
Feb 02, 2016 | 14.35 | 14.51 | 14.18 | 14.42 | 589,918 | -0.04(-0.27%) |