Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.33 | 16.34 | 16.22 | 16.26 | 18,441 | -0.15(-0.94%) |
Apr 28, 2016 | 16.52 | 16.60 | 16.41 | 16.41 | 4,039 | -0.34(-2.02%) |
Apr 27, 2016 | 16.72 | 16.76 | 16.38 | 16.75 | 7,575 | +0.07(+0.40%) |
Apr 26, 2016 | 16.66 | 16.72 | 16.66 | 16.69 | 11,702 | +0.00(+0.00%) |
Apr 25, 2016 | 16.72 | 16.72 | 16.63 | 16.69 | 3,086 | -0.14(-0.81%) |
Apr 22, 2016 | 16.76 | 16.82 | 16.76 | 16.82 | 4,313 | +0.12(+0.69%) |
Apr 21, 2016 | 16.75 | 16.79 | 16.71 | 16.71 | 11,066 | -0.10(-0.57%) |
Apr 20, 2016 | 16.74 | 16.84 | 16.66 | 16.81 | 5,505 | +0.05(+0.31%) |
Apr 19, 2016 | 16.68 | 16.76 | 16.68 | 16.75 | 4,859 | +0.20(+1.20%) |
Apr 18, 2016 | 16.47 | 16.55 | 16.47 | 16.55 | 1,503 | +0.06(+0.35%) |
Apr 15, 2016 | 16.47 | 16.51 | 16.47 | 16.50 | 5,689 | -0.02(-0.13%) |
Apr 14, 2016 | 16.53 | 16.61 | 16.52 | 16.52 | 312,867 | +0.00(+0.00%) |
Apr 13, 2016 | 16.43 | 16.57 | 16.43 | 16.52 | 11,210 | +0.33(+2.05%) |
Apr 12, 2016 | 16.05 | 16.23 | 16.05 | 16.19 | 9,204 | +0.24(+1.48%) |
Apr 11, 2016 | 16.11 | 16.11 | 15.95 | 15.95 | 19,286 | -0.00(-0.00%) |
Apr 08, 2016 | 16.05 | 16.05 | 15.91 | 15.95 | 12,067 | +0.22(+1.41%) |
Apr 07, 2016 | 15.80 | 15.81 | 15.69 | 15.73 | 26,919 | -0.20(-1.25%) |
Apr 06, 2016 | 15.79 | 15.93 | 15.79 | 15.93 | 5,888 | +0.19(+1.22%) |
Apr 05, 2016 | 15.82 | 15.83 | 15.74 | 15.74 | 61,708 | -0.25(-1.57%) |
Apr 04, 2016 | 16.13 | 16.13 | 15.97 | 15.99 | 37,170 | -0.08(-0.50%) |
Apr 01, 2016 | 15.91 | 16.08 | 15.91 | 16.07 | 12,044 | -0.15(-0.95%) |
Mar 31, 2016 | 16.33 | 16.33 | 16.22 | 16.22 | 5,336 | -0.16(-0.99%) |
Mar 30, 2016 | 16.46 | 16.48 | 16.39 | 16.39 | 5,524 | +0.12(+0.72%) |
Mar 29, 2016 | 16.11 | 16.30 | 16.11 | 16.27 | 22,933 | +0.08(+0.50%) |
Mar 28, 2016 | 16.22 | 16.24 | 16.19 | 16.19 | 8,746 | +0.07(+0.46%) |
Mar 24, 2016 | 16.13 | 16.11 | 16.11 | 16.11 | 9,365 | -0.07(-0.41%) |
Mar 23, 2016 | 16.41 | 16.41 | 16.18 | 16.18 | 99,714 | -0.19(-1.17%) |
Mar 22, 2016 | 16.34 | 16.46 | 16.34 | 16.37 | 51,449 | -0.04(-0.27%) |
Mar 21, 2016 | 16.38 | 16.45 | 16.38 | 16.41 | 3,391 | +0.03(+0.18%) |
Mar 18, 2016 | 16.39 | 16.43 | 16.39 | 16.39 | 757 | +0.02(+0.14%) |
Mar 17, 2016 | 16.38 | 16.43 | 16.34 | 16.36 | 2,775 | -0.01(-0.04%) |
Mar 16, 2016 | 16.26 | 16.44 | 16.25 | 16.37 | 28,446 | +0.13(+0.77%) |
Mar 15, 2016 | 16.25 | 16.33 | 16.22 | 16.25 | 180,395 | -0.18(-1.12%) |
Mar 14, 2016 | 16.42 | 16.53 | 16.42 | 16.43 | 21,889 | +0.00(+0.00%) |
Mar 11, 2016 | 16.38 | 16.44 | 16.32 | 16.43 | 38,121 | +0.40(+2.48%) |
Mar 10, 2016 | 16.40 | 16.41 | 15.93 | 16.03 | 41,783 | -0.18(-1.14%) |
Mar 09, 2016 | 16.18 | 16.23 | 16.13 | 16.22 | 90,112 | +0.11(+0.69%) |
Mar 08, 2016 | 16.11 | 16.17 | 16.08 | 16.10 | 56,934 | -0.20(-1.20%) |
Mar 07, 2016 | 16.27 | 16.34 | 16.24 | 16.30 | 19,854 | -0.02(-0.11%) |
Mar 04, 2016 | 16.33 | 16.43 | 16.30 | 16.32 | 11,952 | +0.13(+0.77%) |
Mar 03, 2016 | 16.16 | 16.24 | 16.16 | 16.19 | 23,077 | +0.11(+0.71%) |
Mar 02, 2016 | 16.05 | 16.10 | 16.02 | 16.08 | 318,433 | -0.03(-0.16%) |
Mar 01, 2016 | 15.95 | 16.12 | 15.92 | 16.11 | 57,311 | +0.50(+3.21%) |
Feb 29, 2016 | 15.74 | 15.75 | 15.60 | 15.60 | 34,207 | -0.07(-0.47%) |
Feb 26, 2016 | 15.82 | 15.86 | 15.68 | 15.68 | 23,006 | +0.10(+0.61%) |
Feb 25, 2016 | 15.62 | 15.62 | 15.49 | 15.58 | 10,835 | +0.13(+0.81%) |
Feb 24, 2016 | 15.28 | 15.50 | 15.25 | 15.46 | 60,500 | -0.10(-0.62%) |
Feb 23, 2016 | 15.62 | 15.62 | 15.53 | 15.55 | 11,180 | -0.22(-1.40%) |
Feb 22, 2016 | 15.77 | 15.77 | 15.73 | 15.77 | 9,318 | +0.27(+1.71%) |
Feb 19, 2016 | 15.50 | 15.55 | 15.50 | 15.51 | 15,282 | -0.10(-0.61%) |
Feb 18, 2016 | 15.72 | 15.72 | 15.60 | 15.60 | 411,614 | -0.03(-0.18%) |
Feb 17, 2016 | 15.62 | 15.68 | 15.53 | 15.63 | 27,723 | +0.24(+1.58%) |
Feb 16, 2016 | 15.40 | 15.40 | 15.25 | 15.39 | 8,718 | +0.48(+3.23%) |
Feb 12, 2016 | 14.87 | 14.91 | 14.91 | 14.91 | 13,844 | +0.29(+2.00%) |
Feb 11, 2016 | 14.66 | 14.73 | 14.53 | 14.61 | 30,839 | -0.33(-2.24%) |
Feb 10, 2016 | 15.00 | 15.08 | 14.90 | 14.95 | 74,040 | -0.05(-0.36%) |
Feb 09, 2016 | 14.89 | 15.00 | 14.87 | 15.00 | 18,855 | -0.25(-1.63%) |
Feb 08, 2016 | 15.32 | 15.32 | 15.14 | 15.25 | 65,705 | -0.29(-1.85%) |
Feb 05, 2016 | 15.62 | 15.65 | 15.52 | 15.54 | 32,226 | -0.14(-0.89%) |
Feb 04, 2016 | 15.61 | 15.71 | 15.61 | 15.68 | 47,708 | -0.06(-0.40%) |
Feb 03, 2016 | 15.60 | 15.74 | 15.57 | 15.74 | 63,396 | -0.03(-0.17%) |
Feb 02, 2016 | 15.86 | 15.88 | 15.69 | 15.77 | 56,084 | -0.43(-2.67%) |