Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.07 | 17.12 | 16.98 | 17.08 | 59,770 | +0.05(+0.28%) |
Apr 28, 2016 | 17.03 | 17.08 | 17.03 | 17.03 | 24,635 | +0.03(+0.20%) |
Apr 27, 2016 | 17.02 | 17.14 | 17.00 | 17.00 | 20,724 | -0.03(-0.20%) |
Apr 26, 2016 | 17.07 | 17.16 | 17.03 | 17.03 | 45,030 | -0.04(-0.24%) |
Apr 25, 2016 | 17.14 | 17.18 | 17.07 | 17.07 | 56,886 | -0.01(-0.04%) |
Apr 22, 2016 | 17.06 | 17.12 | 17.01 | 17.08 | 39,812 | +0.05(+0.32%) |
Apr 21, 2016 | 16.98 | 17.08 | 16.98 | 17.03 | 16,498 | -0.01(-0.08%) |
Apr 20, 2016 | 17.02 | 17.05 | 16.87 | 17.04 | 44,588 | +0.11(+0.63%) |
Apr 19, 2016 | 16.85 | 17.01 | 16.78 | 16.93 | 41,060 | +0.00(+0.00%) |
Apr 18, 2016 | 16.91 | 17.02 | 16.83 | 16.93 | 58,386 | +0.05(+0.27%) |
Apr 15, 2016 | 16.85 | 17.02 | 16.78 | 16.89 | 30,860 | +0.03(+0.17%) |
Apr 14, 2016 | 16.91 | 16.94 | 16.85 | 16.86 | 38,521 | -0.03(-0.16%) |
Apr 13, 2016 | 16.88 | 16.94 | 16.87 | 16.89 | 18,194 | +0.01(+0.04%) |
Apr 12, 2016 | 16.87 | 16.91 | 16.84 | 16.88 | 34,545 | -0.03(-0.16%) |
Apr 11, 2016 | 16.87 | 16.94 | 16.75 | 16.91 | 72,964 | +0.03(+0.16%) |
Apr 08, 2016 | 16.86 | 16.94 | 16.86 | 16.88 | 32,543 | +0.03(+0.20%) |
Apr 07, 2016 | 16.88 | 16.93 | 16.83 | 16.85 | 35,646 | -0.03(-0.20%) |
Apr 06, 2016 | 16.88 | 16.95 | 16.83 | 16.88 | 30,601 | +0.01(+0.08%) |
Apr 05, 2016 | 16.84 | 16.93 | 16.84 | 16.87 | 42,805 | +0.02(+0.12%) |
Apr 04, 2016 | 16.85 | 16.93 | 16.80 | 16.85 | 23,469 | +0.00(+0.00%) |
Apr 01, 2016 | 16.85 | 16.95 | 16.83 | 16.85 | 24,229 | -0.00(-0.00%) |
Mar 31, 2016 | 16.75 | 16.91 | 16.74 | 16.85 | 39,229 | +0.08(+0.49%) |
Mar 30, 2016 | 16.74 | 16.86 | 16.67 | 16.77 | 62,885 | +0.03(+0.16%) |
Mar 29, 2016 | 16.82 | 16.86 | 16.71 | 16.74 | 58,060 | +0.03(+0.16%) |
Mar 28, 2016 | 16.91 | 16.91 | 16.66 | 16.71 | 43,689 | -0.03(-0.20%) |
Mar 24, 2016 | 16.77 | 16.75 | 16.75 | 16.75 | 37,958 | -0.05(-0.28%) |
Mar 23, 2016 | 16.80 | 16.85 | 16.66 | 16.79 | 24,622 | +0.05(+0.28%) |
Mar 22, 2016 | 16.73 | 16.89 | 16.73 | 16.75 | 44,912 | -0.03(-0.16%) |
Mar 21, 2016 | 16.90 | 16.91 | 16.67 | 16.77 | 35,317 | +0.05(+0.32%) |
Mar 18, 2016 | 16.71 | 16.77 | 16.64 | 16.72 | 33,764 | +0.06(+0.36%) |
Mar 17, 2016 | 16.59 | 16.79 | 16.59 | 16.66 | 27,347 | -0.02(-0.10%) |
Mar 16, 2016 | 16.58 | 16.79 | 16.58 | 16.67 | 17,056 | -0.05(-0.28%) |
Mar 15, 2016 | 16.69 | 16.79 | 16.69 | 16.72 | 41,533 | +0.05(+0.30%) |
Mar 14, 2016 | 16.65 | 16.81 | 16.65 | 16.67 | 53,292 | -0.01(-0.08%) |
Mar 11, 2016 | 16.62 | 16.76 | 16.62 | 16.68 | 56,645 | +0.04(+0.24%) |
Mar 10, 2016 | 16.60 | 16.67 | 16.60 | 16.64 | 33,053 | +0.01(+0.04%) |
Mar 09, 2016 | 16.64 | 16.69 | 16.57 | 16.64 | 44,275 | +0.00(+0.01%) |
Mar 08, 2016 | 16.66 | 16.70 | 16.63 | 16.64 | 39,133 | -0.01(-0.07%) |
Mar 07, 2016 | 16.63 | 16.70 | 16.61 | 16.65 | 23,957 | +0.01(+0.05%) |
Mar 04, 2016 | 16.50 | 16.66 | 16.50 | 16.64 | 22,705 | +0.00(+0.03%) |
Mar 03, 2016 | 16.58 | 16.66 | 16.58 | 16.64 | 38,003 | +0.00(+0.03%) |
Mar 02, 2016 | 16.54 | 16.66 | 16.54 | 16.63 | 30,046 | +0.04(+0.24%) |
Mar 01, 2016 | 16.53 | 16.65 | 16.53 | 16.59 | 88,033 | +0.00(+0.00%) |
Feb 29, 2016 | 16.57 | 16.68 | 16.46 | 16.59 | 39,021 | +0.01(+0.08%) |
Feb 26, 2016 | 16.53 | 16.64 | 16.53 | 16.58 | 29,618 | +0.04(+0.24%) |
Feb 25, 2016 | 16.55 | 16.58 | 16.54 | 16.54 | 30,776 | -0.05(-0.32%) |
Feb 24, 2016 | 16.50 | 16.64 | 16.50 | 16.59 | 1,010,536 | +0.04(+0.22%) |
Feb 23, 2016 | 16.52 | 16.56 | 16.45 | 16.56 | 41,808 | +0.05(+0.31%) |
Feb 22, 2016 | 16.51 | 16.58 | 16.41 | 16.50 | 63,732 | +0.04(+0.25%) |
Feb 19, 2016 | 16.42 | 16.54 | 16.41 | 16.46 | 47,405 | +0.01(+0.04%) |
Feb 18, 2016 | 16.41 | 16.50 | 16.32 | 16.46 | 157,735 | +0.02(+0.12%) |
Feb 17, 2016 | 16.42 | 16.51 | 16.41 | 16.44 | 47,545 | +0.03(+0.16%) |
Feb 16, 2016 | 16.45 | 16.55 | 16.41 | 16.41 | 168,247 | -0.07(-0.41%) |
Feb 12, 2016 | 16.48 | 16.48 | 16.48 | 16.48 | 31,899 | -0.01(-0.06%) |
Feb 11, 2016 | 16.45 | 16.61 | 16.45 | 16.49 | 39,828 | +0.02(+0.10%) |
Feb 10, 2016 | 16.53 | 16.60 | 16.46 | 16.47 | 98,922 | -0.05(-0.28%) |
Feb 09, 2016 | 16.53 | 16.62 | 16.42 | 16.52 | 188,846 | +0.03(+0.17%) |
Feb 08, 2016 | 16.50 | 16.57 | 16.41 | 16.49 | 104,285 | -0.05(-0.30%) |
Feb 05, 2016 | 16.66 | 16.66 | 16.50 | 16.54 | 120,412 | -0.01(-0.07%) |
Feb 04, 2016 | 16.51 | 16.62 | 16.50 | 16.55 | 123,541 | +0.07(+0.44%) |
Feb 03, 2016 | 16.60 | 16.61 | 16.45 | 16.48 | 19,168 | -0.09(-0.55%) |
Feb 02, 2016 | 16.53 | 16.59 | 16.53 | 16.57 | 12,329 | -0.01(-0.03%) |