Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.58 | 16.61 | 16.51 | 16.60 | 2,850 | -0.12(-0.72%) |
Apr 28, 2016 | 16.58 | 16.72 | 16.58 | 16.72 | 6,482 | +0.08(+0.51%) |
Apr 27, 2016 | 16.61 | 16.67 | 16.51 | 16.64 | 3,916 | -0.04(-0.27%) |
Apr 26, 2016 | 16.68 | 16.68 | 16.66 | 16.68 | 1,521 | +0.35(+2.14%) |
Apr 25, 2016 | 16.33 | 16.38 | 16.30 | 16.33 | 2,624 | -0.02(-0.12%) |
Apr 22, 2016 | 16.49 | 16.50 | 16.31 | 16.35 | 9,134 | +0.06(+0.37%) |
Apr 21, 2016 | 16.27 | 16.29 | 16.19 | 16.29 | 5,440 | -0.12(-0.73%) |
Apr 20, 2016 | 16.65 | 16.70 | 16.39 | 16.41 | 63,852 | -0.77(-4.48%) |
Apr 19, 2016 | 17.09 | 17.27 | 17.09 | 17.18 | 153,359 | +0.13(+0.76%) |
Apr 18, 2016 | 16.92 | 17.05 | 16.92 | 17.05 | 94,839 | +0.28(+1.67%) |
Apr 15, 2016 | 16.88 | 16.88 | 16.75 | 16.77 | 71,222 | -0.04(-0.25%) |
Apr 14, 2016 | 16.83 | 16.90 | 16.79 | 16.81 | 22,254 | -0.26(-1.51%) |
Apr 13, 2016 | 16.99 | 17.07 | 16.99 | 17.07 | 7,789 | -0.17(-0.99%) |
Apr 12, 2016 | 17.04 | 17.24 | 17.04 | 17.24 | 5,867 | +0.03(+0.17%) |
Apr 11, 2016 | 17.26 | 17.33 | 17.21 | 17.21 | 8,762 | -0.02(-0.12%) |
Apr 08, 2016 | 17.10 | 17.23 | 17.10 | 17.23 | 8,089 | +0.05(+0.29%) |
Apr 07, 2016 | 17.07 | 17.18 | 17.07 | 17.18 | 4,279 | -0.01(-0.06%) |
Apr 06, 2016 | 17.00 | 17.19 | 17.00 | 17.19 | 6,929 | +0.27(+1.57%) |
Apr 05, 2016 | 16.80 | 16.96 | 16.80 | 16.93 | 9,703 | -0.11(-0.67%) |
Apr 04, 2016 | 17.14 | 17.14 | 16.98 | 17.04 | 4,773 | +0.24(+1.43%) |
Apr 01, 2016 | 16.71 | 16.85 | 16.71 | 16.80 | 9,902 | -0.01(-0.06%) |
Mar 31, 2016 | 16.87 | 16.92 | 16.81 | 16.81 | 8,052 | +0.04(+0.24%) |
Mar 30, 2016 | 16.72 | 16.87 | 16.72 | 16.77 | 5,446 | +0.14(+0.84%) |
Mar 29, 2016 | 16.41 | 16.63 | 16.32 | 16.63 | 9,925 | +0.18(+1.09%) |
Mar 28, 2016 | 16.24 | 16.49 | 16.20 | 16.45 | 20,035 | +0.18(+1.11%) |
Mar 24, 2016 | 16.27 | 16.27 | 16.27 | 0 | -0.16(-0.94%) | |
Mar 23, 2016 | 16.49 | 16.49 | 16.40 | 16.43 | 14,852 | +0.12(+0.71%) |
Mar 22, 2016 | 16.34 | 16.40 | 16.29 | 16.31 | 9,197 | -0.32(-1.92%) |
Mar 21, 2016 | 16.54 | 16.66 | 16.52 | 16.63 | 12,156 | +0.19(+1.13%) |
Mar 18, 2016 | 16.32 | 16.47 | 16.32 | 16.44 | 5,091 | -0.24(-1.41%) |
Mar 17, 2016 | 16.57 | 16.71 | 16.56 | 16.68 | 15,092 | +0.31(+1.89%) |
Mar 16, 2016 | 16.34 | 16.48 | 16.24 | 16.37 | 2,197 | +0.09(+0.55%) |
Mar 15, 2016 | 16.08 | 16.36 | 16.08 | 16.28 | 6,507 | +0.39(+2.45%) |
Mar 14, 2016 | 15.87 | 15.96 | 15.84 | 15.89 | 3,327 | +0.13(+0.82%) |
Mar 11, 2016 | 15.60 | 15.76 | 15.60 | 15.76 | 5,161 | +0.22(+1.42%) |
Mar 10, 2016 | 15.68 | 15.68 | 15.38 | 15.54 | 8,673 | +0.17(+1.11%) |
Mar 09, 2016 | 15.33 | 15.45 | 15.33 | 15.37 | 4,558 | -0.02(-0.13%) |
Mar 08, 2016 | 15.56 | 15.57 | 15.33 | 15.39 | 8,146 | -0.17(-1.12%) |
Mar 07, 2016 | 15.40 | 15.60 | 15.40 | 15.56 | 8,831 | +0.07(+0.48%) |
Mar 04, 2016 | 15.47 | 15.51 | 15.42 | 15.49 | 8,606 | -0.03(-0.19%) |
Mar 03, 2016 | 15.43 | 15.52 | 15.41 | 15.52 | 4,117 | +0.07(+0.45%) |
Mar 02, 2016 | 15.32 | 15.49 | 15.32 | 15.45 | 4,644 | -0.08(-0.52%) |
Mar 01, 2016 | 15.30 | 15.58 | 15.30 | 15.53 | 11,869 | +0.47(+3.12%) |
Feb 29, 2016 | 15.02 | 15.27 | 15.02 | 15.06 | 11,689 | -0.18(-1.18%) |
Feb 26, 2016 | 15.09 | 15.24 | 15.09 | 15.24 | 5,825 | +0.14(+0.93%) |
Feb 25, 2016 | 14.97 | 15.10 | 14.97 | 15.10 | 7,914 | +0.24(+1.62%) |
Feb 24, 2016 | 14.58 | 14.89 | 14.58 | 14.86 | 15,037 | -0.06(-0.40%) |
Feb 23, 2016 | 14.91 | 14.95 | 14.84 | 14.92 | 16,633 | +0.02(+0.13%) |
Feb 22, 2016 | 14.87 | 14.92 | 14.82 | 14.90 | 6,893 | +0.07(+0.46%) |
Feb 19, 2016 | 14.70 | 14.84 | 14.70 | 14.83 | 3,903 | +0.05(+0.35%) |
Feb 18, 2016 | 14.79 | 14.82 | 14.74 | 14.78 | 9,236 | +0.18(+1.23%) |
Feb 17, 2016 | 14.57 | 14.69 | 14.51 | 14.60 | 18,142 | +0.36(+2.53%) |
Feb 16, 2016 | 14.16 | 14.25 | 14.16 | 14.24 | 7,403 | +0.11(+0.78%) |
Feb 12, 2016 | 14.13 | 14.13 | 14.13 | 0 | +0.09(+0.64%) | |
Feb 11, 2016 | 14.05 | 14.05 | 13.88 | 14.04 | 4,094 | -0.35(-2.40%) |
Feb 10, 2016 | 14.41 | 14.49 | 14.38 | 14.38 | 8,496 | +0.17(+1.20%) |
Feb 09, 2016 | 13.90 | 14.29 | 13.90 | 14.21 | 16,919 | +0.12(+0.89%) |
Feb 08, 2016 | 14.11 | 14.18 | 14.01 | 14.09 | 11,864 | -0.63(-4.28%) |
Feb 05, 2016 | 15.00 | 15.00 | 14.66 | 14.72 | 5,327 | -0.40(-2.65%) |
Feb 04, 2016 | 15.14 | 15.16 | 15.03 | 15.12 | 9,870 | -0.30(-1.92%) |
Feb 03, 2016 | 15.19 | 15.42 | 15.15 | 15.42 | 9,879 | +0.20(+1.29%) |
Feb 02, 2016 | 15.27 | 15.31 | 15.13 | 15.22 | 14,778 | -0.23(-1.49%) |