Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.48 | 16.57 | 15.85 | 16.04 | 466,965 | -0.47(-2.87%) |
Apr 28, 2016 | 16.37 | 16.64 | 16.33 | 16.51 | 395,882 | +0.01(+0.05%) |
Apr 27, 2016 | 16.41 | 16.55 | 16.19 | 16.50 | 391,677 | +0.03(+0.20%) |
Apr 26, 2016 | 16.06 | 16.48 | 16.02 | 16.47 | 626,502 | +0.43(+2.69%) |
Apr 25, 2016 | 15.98 | 16.18 | 15.80 | 16.04 | 544,373 | -0.02(-0.10%) |
Apr 22, 2016 | 15.38 | 16.05 | 15.38 | 16.05 | 767,691 | +0.69(+4.46%) |
Apr 21, 2016 | 15.71 | 15.92 | 15.35 | 15.37 | 789,091 | -0.36(-2.31%) |
Apr 20, 2016 | 15.93 | 15.93 | 15.42 | 15.73 | 683,049 | +0.16(+1.01%) |
Apr 19, 2016 | 16.32 | 16.54 | 15.21 | 15.57 | 2,165,585 | -1.31(-7.73%) |
Apr 18, 2016 | 16.70 | 16.98 | 16.63 | 16.88 | 530,495 | +0.11(+0.64%) |
Apr 15, 2016 | 16.62 | 16.80 | 16.36 | 16.77 | 484,878 | +0.06(+0.35%) |
Apr 14, 2016 | 16.52 | 16.88 | 16.40 | 16.71 | 951,014 | +0.34(+2.07%) |
Apr 13, 2016 | 15.82 | 16.68 | 15.48 | 16.37 | 2,691,384 | +0.64(+4.04%) |
Apr 12, 2016 | 15.80 | 15.90 | 15.38 | 15.74 | 1,013,027 | -0.46(-2.86%) |
Apr 11, 2016 | 16.32 | 16.47 | 16.13 | 16.20 | 338,934 | -0.10(-0.61%) |
Apr 08, 2016 | 16.47 | 16.75 | 16.17 | 16.30 | 574,706 | +0.04(+0.25%) |
Apr 07, 2016 | 16.23 | 16.35 | 16.16 | 16.26 | 338,126 | -0.08(-0.51%) |
Apr 06, 2016 | 16.48 | 16.63 | 16.15 | 16.34 | 388,509 | -0.11(-0.65%) |
Apr 05, 2016 | 16.64 | 16.64 | 16.33 | 16.45 | 361,893 | -0.30(-1.78%) |
Apr 04, 2016 | 16.53 | 16.79 | 16.53 | 16.75 | 485,492 | +0.15(+0.90%) |
Apr 01, 2016 | 16.63 | 16.73 | 16.45 | 16.60 | 683,353 | -0.11(-0.64%) |
Mar 31, 2016 | 16.86 | 17.05 | 16.71 | 16.71 | 393,417 | -0.21(-1.22%) |
Mar 30, 2016 | 16.53 | 17.18 | 16.44 | 16.91 | 1,048,614 | +0.64(+3.91%) |
Mar 29, 2016 | 16.09 | 16.30 | 15.77 | 16.28 | 691,805 | +0.20(+1.23%) |
Mar 28, 2016 | 16.06 | 16.20 | 15.87 | 16.08 | 503,941 | +0.05(+0.31%) |
Mar 24, 2016 | 16.09 | 16.03 | 16.03 | 16.03 | 498,926 | -0.12(-0.77%) |
Mar 23, 2016 | 16.23 | 16.37 | 15.95 | 16.15 | 419,155 | -0.14(-0.86%) |
Mar 22, 2016 | 16.30 | 16.52 | 16.22 | 16.29 | 320,028 | -0.14(-0.86%) |
Mar 21, 2016 | 16.14 | 16.47 | 16.14 | 16.43 | 342,251 | +0.24(+1.48%) |
Mar 18, 2016 | 16.33 | 16.33 | 16.05 | 16.19 | 511,701 | -0.04(-0.25%) |
Mar 17, 2016 | 15.89 | 16.36 | 15.68 | 16.23 | 413,200 | +0.38(+2.40%) |
Mar 16, 2016 | 15.68 | 15.96 | 15.62 | 15.85 | 228,891 | +0.07(+0.47%) |
Mar 15, 2016 | 15.64 | 15.92 | 15.57 | 15.78 | 449,118 | +0.08(+0.53%) |
Mar 14, 2016 | 15.80 | 15.90 | 15.65 | 15.70 | 182,862 | -0.20(-1.25%) |
Mar 11, 2016 | 15.55 | 15.97 | 15.45 | 15.90 | 437,479 | +0.45(+2.94%) |
Mar 10, 2016 | 15.50 | 15.67 | 15.40 | 15.44 | 440,269 | -0.02(-0.11%) |
Mar 09, 2016 | 15.47 | 15.64 | 15.33 | 15.46 | 296,142 | +0.03(+0.21%) |
Mar 08, 2016 | 15.28 | 15.51 | 15.23 | 15.42 | 441,542 | +0.04(+0.27%) |
Mar 07, 2016 | 15.13 | 15.49 | 15.09 | 15.38 | 346,095 | +0.20(+1.31%) |
Mar 04, 2016 | 15.15 | 15.38 | 14.87 | 15.19 | 733,433 | +0.13(+0.88%) |
Mar 03, 2016 | 15.54 | 15.74 | 14.94 | 15.05 | 601,743 | -0.59(-3.75%) |
Mar 02, 2016 | 15.26 | 15.77 | 15.19 | 15.64 | 764,643 | +0.32(+2.10%) |
Mar 01, 2016 | 15.54 | 15.66 | 15.15 | 15.32 | 859,115 | -0.14(-0.91%) |
Feb 29, 2016 | 15.58 | 15.70 | 15.33 | 15.46 | 588,272 | -0.07(-0.43%) |
Feb 26, 2016 | 15.46 | 15.63 | 15.40 | 15.52 | 379,152 | +0.07(+0.43%) |
Feb 25, 2016 | 15.54 | 15.66 | 15.34 | 15.46 | 476,233 | -0.03(-0.21%) |
Feb 24, 2016 | 15.32 | 15.54 | 15.28 | 15.49 | 913,224 | +0.06(+0.37%) |
Feb 23, 2016 | 15.31 | 15.61 | 15.24 | 15.43 | 585,202 | +0.07(+0.48%) |
Feb 22, 2016 | 15.36 | 15.43 | 15.16 | 15.36 | 423,825 | +0.12(+0.76%) |
Feb 19, 2016 | 15.10 | 15.45 | 14.73 | 15.24 | 449,360 | +0.12(+0.82%) |
Feb 18, 2016 | 15.27 | 15.39 | 15.07 | 15.12 | 620,751 | -0.11(-0.71%) |
Feb 17, 2016 | 15.09 | 15.40 | 15.07 | 15.23 | 697,757 | +0.17(+1.15%) |
Feb 16, 2016 | 14.89 | 15.07 | 14.80 | 15.05 | 521,339 | +0.31(+2.07%) |
Feb 12, 2016 | 15.05 | 14.75 | 14.75 | 14.75 | 465,277 | -0.23(-1.54%) |
Feb 11, 2016 | 14.73 | 15.05 | 14.67 | 14.98 | 713,910 | +0.12(+0.78%) |
Feb 10, 2016 | 15.13 | 15.71 | 14.77 | 14.86 | 1,051,894 | -0.25(-1.64%) |
Feb 09, 2016 | 15.18 | 15.54 | 15.07 | 15.11 | 980,152 | -0.15(-0.97%) |
Feb 08, 2016 | 14.89 | 15.38 | 14.89 | 15.26 | 645,306 | +0.15(+0.98%) |
Feb 05, 2016 | 15.58 | 15.74 | 15.09 | 15.11 | 776,696 | -0.53(-3.38%) |
Feb 04, 2016 | 15.41 | 15.80 | 15.25 | 15.64 | 1,202,821 | +0.64(+4.24%) |
Feb 03, 2016 | 14.99 | 15.09 | 14.80 | 15.00 | 898,628 | +0.11(+0.72%) |
Feb 02, 2016 | 14.81 | 15.00 | 14.74 | 14.90 | 809,939 | -0.09(-0.61%) |