Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.85 | 16.49 | 15.58 | 16.47 | 236,885 | +0.61(+3.85%) |
Apr 28, 2016 | 15.74 | 16.19 | 15.74 | 15.86 | 32,649 | +0.09(+0.57%) |
Apr 27, 2016 | 15.57 | 15.95 | 15.57 | 15.77 | 42,575 | +0.20(+1.28%) |
Apr 26, 2016 | 15.43 | 15.81 | 15.20 | 15.57 | 41,067 | +0.17(+1.10%) |
Apr 25, 2016 | 15.79 | 15.79 | 15.33 | 15.40 | 41,233 | -0.56(-3.51%) |
Apr 22, 2016 | 15.96 | 16.38 | 15.74 | 15.96 | 65,062 | +0.00(+0.00%) |
Apr 21, 2016 | 15.96 | 16.07 | 15.78 | 15.96 | 19,935 | -0.04(-0.25%) |
Apr 20, 2016 | 15.77 | 16.09 | 15.65 | 16.00 | 24,378 | +0.24(+1.52%) |
Apr 19, 2016 | 15.21 | 15.90 | 15.16 | 15.76 | 25,897 | +0.69(+4.58%) |
Apr 18, 2016 | 15.00 | 15.17 | 15.00 | 15.07 | 68,790 | +0.15(+1.01%) |
Apr 15, 2016 | 14.89 | 15.03 | 14.74 | 14.92 | 9,492 | +0.09(+0.61%) |
Apr 14, 2016 | 15.00 | 15.01 | 14.80 | 14.83 | 21,811 | -0.14(-0.94%) |
Apr 13, 2016 | 14.44 | 15.04 | 14.42 | 14.97 | 20,399 | +0.56(+3.89%) |
Apr 12, 2016 | 14.43 | 14.69 | 14.36 | 14.41 | 32,016 | -0.02(-0.14%) |
Apr 11, 2016 | 14.78 | 14.78 | 14.26 | 14.43 | 42,244 | -0.26(-1.77%) |
Apr 08, 2016 | 14.98 | 15.03 | 14.63 | 14.69 | 41,067 | -0.20(-1.34%) |
Apr 07, 2016 | 14.76 | 15.00 | 14.51 | 14.89 | 64,072 | +0.00(+0.00%) |
Apr 06, 2016 | 14.22 | 14.97 | 13.83 | 14.89 | 63,101 | +0.63(+4.42%) |
Apr 05, 2016 | 14.83 | 14.97 | 14.25 | 14.26 | 51,017 | -0.84(-5.56%) |
Apr 04, 2016 | 16.08 | 16.10 | 15.10 | 15.10 | 23,242 | -0.91(-5.68%) |
Apr 01, 2016 | 16.55 | 16.80 | 15.85 | 16.01 | 53,687 | -1.58(-8.98%) |
Mar 31, 2016 | 17.68 | 17.68 | 17.46 | 17.59 | 38,552 | -0.16(-0.90%) |
Mar 30, 2016 | 16.30 | 17.89 | 16.30 | 17.75 | 43,881 | +1.34(+8.17%) |
Mar 29, 2016 | 16.29 | 16.48 | 16.12 | 16.41 | 27,626 | +0.16(+0.98%) |
Mar 28, 2016 | 16.54 | 16.54 | 16.25 | 16.25 | 9,409 | -0.28(-1.69%) |
Mar 24, 2016 | 16.57 | 16.53 | 16.53 | 16.53 | 12,600 | -0.18(-1.08%) |
Mar 23, 2016 | 17.03 | 17.36 | 16.67 | 16.71 | 16,350 | -0.33(-1.94%) |
Mar 22, 2016 | 16.95 | 17.59 | 16.95 | 17.04 | 9,852 | -0.01(-0.06%) |
Mar 21, 2016 | 17.18 | 17.35 | 17.05 | 17.05 | 8,382 | -0.22(-1.27%) |
Mar 18, 2016 | 17.28 | 17.58 | 17.00 | 17.27 | 45,202 | +0.12(+0.70%) |
Mar 17, 2016 | 16.84 | 17.36 | 16.84 | 17.15 | 18,919 | +0.36(+2.14%) |
Mar 16, 2016 | 16.39 | 16.91 | 16.39 | 16.79 | 17,441 | +0.29(+1.76%) |
Mar 15, 2016 | 16.68 | 16.69 | 16.48 | 16.50 | 10,679 | -0.23(-1.37%) |
Mar 14, 2016 | 17.24 | 17.24 | 16.58 | 16.73 | 16,288 | -0.58(-3.35%) |
Mar 11, 2016 | 17.09 | 17.46 | 16.96 | 17.31 | 32,464 | +0.27(+1.58%) |
Mar 10, 2016 | 17.32 | 17.60 | 17.01 | 17.04 | 11,535 | -0.24(-1.39%) |
Mar 09, 2016 | 17.73 | 17.74 | 17.17 | 17.28 | 15,959 | -0.20(-1.14%) |
Mar 08, 2016 | 18.01 | 18.01 | 17.46 | 17.48 | 19,749 | -0.37(-2.07%) |
Mar 07, 2016 | 17.70 | 18.14 | 17.70 | 17.85 | 29,398 | +0.15(+0.85%) |
Mar 04, 2016 | 17.41 | 17.82 | 17.32 | 17.70 | 21,734 | +0.20(+1.14%) |
Mar 03, 2016 | 17.37 | 17.58 | 17.04 | 17.50 | 33,234 | +0.21(+1.21%) |
Mar 02, 2016 | 17.41 | 17.48 | 17.07 | 17.29 | 22,670 | -0.19(-1.09%) |
Mar 01, 2016 | 17.33 | 17.64 | 17.27 | 17.48 | 15,266 | +0.21(+1.22%) |
Feb 29, 2016 | 17.12 | 17.40 | 17.12 | 17.27 | 24,702 | +0.11(+0.64%) |
Feb 26, 2016 | 17.22 | 17.44 | 16.94 | 17.16 | 24,406 | -0.19(-1.10%) |
Feb 25, 2016 | 16.97 | 17.43 | 16.97 | 17.35 | 10,949 | +0.38(+2.24%) |
Feb 24, 2016 | 16.35 | 16.99 | 16.35 | 16.97 | 25,120 | +0.42(+2.54%) |
Feb 23, 2016 | 16.69 | 17.16 | 16.55 | 16.55 | 25,137 | -0.21(-1.25%) |
Feb 22, 2016 | 16.49 | 16.94 | 16.49 | 16.76 | 41,164 | +0.38(+2.32%) |
Feb 19, 2016 | 16.53 | 16.90 | 16.27 | 16.38 | 49,967 | -0.16(-0.97%) |
Feb 18, 2016 | 17.05 | 17.21 | 16.47 | 16.54 | 24,692 | -0.54(-3.16%) |
Feb 17, 2016 | 17.06 | 17.39 | 16.98 | 17.08 | 28,828 | +0.06(+0.35%) |
Feb 16, 2016 | 16.77 | 17.19 | 16.72 | 17.02 | 23,885 | +0.40(+2.41%) |
Feb 12, 2016 | 16.40 | 16.62 | 16.62 | 16.62 | 17,300 | +0.44(+2.72%) |
Feb 11, 2016 | 16.28 | 16.60 | 16.15 | 16.18 | 71,662 | -0.32(-1.94%) |
Feb 10, 2016 | 16.56 | 16.94 | 16.47 | 16.50 | 23,525 | +0.00(+0.00%) |
Feb 09, 2016 | 16.65 | 17.00 | 16.44 | 16.50 | 20,544 | -0.38(-2.25%) |
Feb 08, 2016 | 16.25 | 16.93 | 16.24 | 16.88 | 26,231 | +0.41(+2.49%) |
Feb 05, 2016 | 16.97 | 17.05 | 16.47 | 16.47 | 33,763 | -0.60(-3.51%) |
Feb 04, 2016 | 16.69 | 17.17 | 16.69 | 17.07 | 27,680 | +0.36(+2.15%) |
Feb 03, 2016 | 17.38 | 17.38 | 16.65 | 16.71 | 98,201 | -0.57(-3.30%) |
Feb 02, 2016 | 17.17 | 17.33 | 17.04 | 17.28 | 28,097 | -0.10(-0.58%) |