Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.97 | 16.10 | 15.92 | 16.08 | 289,955 | +0.31(+1.94%) |
Apr 28, 2016 | 15.80 | 15.87 | 15.73 | 15.77 | 238,938 | -0.13(-0.80%) |
Apr 27, 2016 | 15.75 | 15.91 | 15.68 | 15.90 | 315,045 | -0.11(-0.69%) |
Apr 26, 2016 | 15.99 | 16.07 | 15.90 | 16.01 | 209,035 | +0.20(+1.24%) |
Apr 25, 2016 | 15.82 | 15.89 | 15.78 | 15.81 | 172,517 | -0.24(-1.48%) |
Apr 22, 2016 | 16.19 | 16.25 | 15.99 | 16.05 | 628,521 | -0.29(-1.77%) |
Apr 21, 2016 | 16.59 | 16.59 | 16.30 | 16.34 | 359,596 | -0.42(-2.53%) |
Apr 20, 2016 | 16.67 | 16.82 | 16.63 | 16.76 | 249,702 | +0.02(+0.10%) |
Apr 19, 2016 | 16.65 | 16.79 | 16.64 | 16.75 | 523,147 | +0.31(+1.91%) |
Apr 18, 2016 | 16.34 | 16.50 | 16.27 | 16.43 | 249,410 | +0.09(+0.57%) |
Apr 15, 2016 | 16.43 | 16.47 | 16.33 | 16.34 | 202,908 | -0.12(-0.72%) |
Apr 14, 2016 | 16.47 | 16.53 | 16.43 | 16.46 | 144,218 | -0.06(-0.36%) |
Apr 13, 2016 | 16.46 | 16.53 | 16.45 | 16.52 | 227,843 | +0.06(+0.36%) |
Apr 12, 2016 | 16.34 | 16.48 | 16.19 | 16.46 | 316,191 | +0.03(+0.21%) |
Apr 11, 2016 | 16.44 | 16.58 | 16.42 | 16.42 | 401,259 | +0.11(+0.68%) |
Apr 08, 2016 | 16.34 | 16.43 | 16.29 | 16.31 | 919,223 | +0.20(+1.26%) |
Apr 07, 2016 | 16.28 | 16.28 | 16.08 | 16.11 | 332,364 | -0.56(-3.36%) |
Apr 06, 2016 | 16.44 | 16.68 | 16.40 | 16.67 | 347,705 | +0.08(+0.51%) |
Apr 05, 2016 | 16.73 | 16.73 | 16.56 | 16.58 | 476,885 | -0.50(-2.93%) |
Apr 04, 2016 | 17.14 | 17.20 | 17.07 | 17.09 | 138,301 | +0.02(+0.10%) |
Apr 01, 2016 | 16.98 | 17.10 | 16.94 | 17.07 | 327,829 | -0.10(-0.57%) |
Mar 31, 2016 | 17.15 | 17.27 | 17.13 | 17.17 | 357,642 | +0.17(+0.97%) |
Mar 30, 2016 | 16.89 | 17.17 | 16.88 | 17.00 | 1,235,506 | +0.07(+0.40%) |
Mar 29, 2016 | 16.54 | 16.95 | 16.50 | 16.93 | 311,853 | +0.42(+2.57%) |
Mar 28, 2016 | 16.52 | 16.59 | 16.50 | 16.51 | 73,058 | +0.13(+0.78%) |
Mar 24, 2016 | 16.15 | 16.38 | 16.38 | 16.38 | 208,774 | +0.03(+0.16%) |
Mar 23, 2016 | 16.53 | 16.53 | 16.33 | 16.36 | 375,180 | -0.31(-1.83%) |
Mar 22, 2016 | 16.49 | 16.69 | 16.47 | 16.66 | 430,016 | +0.03(+0.20%) |
Mar 21, 2016 | 16.64 | 16.69 | 16.58 | 16.63 | 119,188 | -0.08(-0.46%) |
Mar 18, 2016 | 16.65 | 16.80 | 16.65 | 16.70 | 200,766 | +0.01(+0.05%) |
Mar 17, 2016 | 16.43 | 16.75 | 16.43 | 16.70 | 389,037 | +0.31(+1.92%) |
Mar 16, 2016 | 15.72 | 16.41 | 15.72 | 16.38 | 396,483 | +0.35(+2.17%) |
Mar 15, 2016 | 15.98 | 16.03 | 15.88 | 16.03 | 140,041 | -0.01(-0.05%) |
Mar 14, 2016 | 16.08 | 16.15 | 16.00 | 16.04 | 145,283 | -0.09(-0.58%) |
Mar 11, 2016 | 15.94 | 16.18 | 15.94 | 16.14 | 131,173 | +0.35(+2.20%) |
Mar 10, 2016 | 15.70 | 15.83 | 15.61 | 15.79 | 148,512 | +0.30(+1.92%) |
Mar 09, 2016 | 15.43 | 15.63 | 15.43 | 15.49 | 172,660 | -0.05(-0.33%) |
Mar 08, 2016 | 15.58 | 15.61 | 15.49 | 15.54 | 144,496 | -0.09(-0.60%) |
Mar 07, 2016 | 15.48 | 15.72 | 15.44 | 15.63 | 333,079 | +0.15(+0.99%) |
Mar 04, 2016 | 15.36 | 15.54 | 15.36 | 15.48 | 1,002,924 | +0.07(+0.44%) |
Mar 03, 2016 | 15.07 | 15.41 | 15.06 | 15.41 | 239,563 | +0.37(+2.43%) |
Mar 02, 2016 | 14.76 | 15.07 | 14.76 | 15.05 | 507,518 | +0.10(+0.68%) |
Mar 01, 2016 | 14.73 | 14.95 | 14.62 | 14.95 | 241,944 | +0.16(+1.09%) |
Feb 29, 2016 | 14.84 | 14.90 | 14.74 | 14.79 | 215,193 | -0.12(-0.80%) |
Feb 26, 2016 | 15.18 | 15.22 | 14.89 | 14.90 | 179,447 | -0.28(-1.84%) |
Feb 25, 2016 | 15.07 | 15.19 | 15.06 | 15.18 | 152,059 | +0.13(+0.85%) |
Feb 24, 2016 | 14.90 | 15.11 | 14.90 | 15.06 | 190,383 | -0.01(-0.06%) |
Feb 23, 2016 | 15.24 | 15.24 | 15.05 | 15.07 | 159,169 | -0.29(-1.88%) |
Feb 22, 2016 | 15.27 | 15.35 | 15.27 | 15.35 | 124,297 | +0.14(+0.89%) |
Feb 19, 2016 | 15.12 | 15.29 | 15.10 | 15.22 | 170,973 | +0.05(+0.34%) |
Feb 18, 2016 | 15.27 | 15.30 | 15.12 | 15.17 | 196,794 | -0.09(-0.61%) |
Feb 17, 2016 | 15.10 | 15.28 | 15.10 | 15.26 | 555,887 | +0.53(+3.63%) |
Feb 16, 2016 | 14.68 | 14.74 | 14.62 | 14.73 | 412,051 | -0.09(-0.63%) |
Feb 12, 2016 | 14.76 | 14.82 | 14.82 | 14.82 | 131,132 | +0.14(+0.92%) |
Feb 11, 2016 | 14.56 | 14.75 | 14.56 | 14.68 | 292,572 | -0.01(-0.06%) |
Feb 10, 2016 | 14.74 | 14.79 | 14.59 | 14.69 | 164,649 | -0.01(-0.06%) |
Feb 09, 2016 | 14.50 | 14.76 | 14.49 | 14.70 | 285,632 | +0.08(+0.58%) |
Feb 08, 2016 | 14.50 | 14.68 | 14.47 | 14.62 | 644,227 | -0.18(-1.20%) |
Feb 05, 2016 | 14.79 | 14.87 | 14.72 | 14.79 | 209,734 | +0.10(+0.69%) |
Feb 04, 2016 | 14.65 | 14.80 | 14.64 | 14.69 | 197,295 | +0.18(+1.23%) |
Feb 03, 2016 | 14.21 | 14.54 | 14.14 | 14.51 | 544,822 | +0.53(+3.76%) |
Feb 02, 2016 | 14.15 | 14.15 | 13.97 | 13.99 | 310,195 | -0.40(-2.77%) |