Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.00 | 16.00 | 15.74 | 15.86 | 1,178 | -0.05(-0.30%) |
Apr 27, 2016 | 15.78 | 15.91 | 15.91 | 15.91 | 1,685 | +0.21(+1.36%) |
Apr 26, 2016 | 15.78 | 15.88 | 15.70 | 15.70 | 5,115 | -0.37(-2.33%) |
Apr 22, 2016 | 16.07 | 16.07 | 16.07 | 16.07 | 121 | +0.29(+1.84%) |
Apr 21, 2016 | 15.78 | 15.78 | 15.78 | 15.78 | 876 | +0.08(+0.53%) |
Apr 20, 2016 | 15.78 | 15.78 | 15.78 | 15.70 | 722 | -0.08(-0.53%) |
Apr 19, 2016 | 15.78 | 16.03 | 15.70 | 15.78 | 3,132 | +0.02(+0.11%) |
Apr 18, 2016 | 15.76 | 15.76 | 15.76 | 15.76 | 720 | +0.03(+0.16%) |
Apr 15, 2016 | 15.72 | 16.11 | 15.72 | 15.74 | 842 | -0.04(-0.26%) |
Apr 14, 2016 | 15.72 | 15.78 | 15.70 | 15.78 | 3,882 | -0.02(-0.11%) |
Apr 12, 2016 | 15.80 | 15.79 | 15.79 | 15.79 | 142 | -0.07(-0.42%) |
Apr 11, 2016 | 15.70 | 15.86 | 15.70 | 15.86 | 709 | +0.42(+2.69%) |
Apr 06, 2016 | 15.45 | 15.45 | 15.45 | 15.45 | 50 | -0.34(-2.16%) |
Apr 05, 2016 | 15.37 | 15.97 | 15.37 | 15.79 | 4,118 | -0.23(-1.45%) |
Apr 04, 2016 | 15.85 | 16.15 | 15.74 | 16.02 | 8,508 | +0.37(+2.33%) |
Apr 01, 2016 | 15.36 | 15.94 | 15.36 | 15.65 | 3,415 | +0.21(+1.34%) |
Mar 31, 2016 | 15.53 | 15.82 | 15.44 | 15.45 | 2,614 | -0.04(-0.27%) |
Mar 30, 2016 | 15.61 | 15.94 | 15.45 | 15.49 | 3,173 | +0.00(+0.00%) |
Mar 29, 2016 | 15.36 | 15.85 | 15.36 | 15.49 | 3,242 | -0.02(-0.11%) |
Mar 28, 2016 | 15.58 | 15.89 | 15.46 | 15.50 | 1,636 | -0.27(-1.69%) |
Mar 24, 2016 | 15.77 | 15.77 | 15.77 | 15.77 | 481 | -0.27(-1.70%) |
Mar 23, 2016 | 16.04 | 16.04 | 16.04 | 16.04 | 603 | +0.56(+3.59%) |
Mar 22, 2016 | 15.57 | 15.65 | 15.49 | 15.49 | 4,343 | -0.30(-1.88%) |
Mar 21, 2016 | 16.09 | 16.09 | 15.78 | 15.78 | 2,963 | -0.36(-2.23%) |
Mar 18, 2016 | 15.99 | 16.14 | 15.83 | 16.14 | 2,436 | +0.17(+1.04%) |
Mar 17, 2016 | 15.98 | 15.99 | 15.98 | 15.98 | 5,229 | +0.16(+1.00%) |
Mar 16, 2016 | 15.82 | 15.92 | 15.82 | 15.82 | 2,929 | -0.21(-1.28%) |
Mar 15, 2016 | 15.78 | 16.03 | 15.78 | 16.03 | 746 | +0.25(+1.57%) |
Mar 14, 2016 | 15.70 | 15.82 | 15.63 | 15.78 | 2,640 | +0.03(+0.21%) |
Mar 11, 2016 | 16.04 | 16.07 | 15.61 | 15.74 | 9,015 | +0.21(+1.34%) |
Mar 10, 2016 | 16.27 | 16.27 | 15.54 | 15.54 | 493 | -0.36(-2.25%) |
Mar 08, 2016 | 16.23 | 15.89 | 15.89 | 15.89 | 1,083 | -0.28(-1.75%) |
Mar 07, 2016 | 15.36 | 16.53 | 15.36 | 16.18 | 5,986 | +0.58(+3.73%) |
Mar 04, 2016 | 15.60 | 15.60 | 15.60 | 15.60 | 366 | +0.22(+1.46%) |
Mar 03, 2016 | 15.27 | 15.60 | 15.24 | 15.37 | 527 | -0.20(-1.28%) |
Mar 02, 2016 | 15.34 | 15.57 | 14.95 | 15.57 | 1,752 | +0.41(+2.68%) |
Mar 01, 2016 | 14.95 | 15.39 | 14.95 | 15.16 | 5,624 | -0.02(-0.11%) |
Feb 29, 2016 | 15.60 | 15.60 | 14.95 | 15.18 | 10,695 | -0.25(-1.61%) |
Feb 26, 2016 | 15.60 | 15.60 | 15.43 | 15.43 | 1,124 | -0.06(-0.38%) |
Feb 24, 2016 | 15.07 | 15.49 | 15.49 | 15.49 | 117 | +0.00(+0.00%) |
Feb 23, 2016 | 15.51 | 15.51 | 15.49 | 15.49 | 2,228 | -0.05(-0.32%) |
Feb 22, 2016 | 15.54 | 16.27 | 15.49 | 15.54 | 2,592 | +0.11(+0.70%) |
Feb 19, 2016 | 15.41 | 15.54 | 15.41 | 15.43 | 836 | -0.11(-0.68%) |
Feb 18, 2016 | 16.72 | 16.72 | 15.33 | 15.54 | 10,832 | +0.01(+0.09%) |
Feb 17, 2016 | 15.07 | 15.62 | 15.07 | 15.52 | 2,393 | -0.71(-4.36%) |
Feb 16, 2016 | 14.95 | 16.23 | 14.77 | 16.23 | 882 | +1.32(+8.85%) |
Feb 11, 2016 | 15.01 | 14.91 | 14.91 | 14.91 | 2,300 | -0.35(-2.27%) |
Feb 10, 2016 | 15.17 | 15.34 | 15.17 | 15.26 | 889 | +0.08(+0.54%) |
Feb 09, 2016 | 15.24 | 15.24 | 14.50 | 15.17 | 3,368 | -0.11(-0.70%) |
Feb 08, 2016 | 15.28 | 15.28 | 15.27 | 15.28 | 3,026 | +0.00(+0.00%) |
Feb 05, 2016 | 15.79 | 15.79 | 15.28 | 15.28 | 3,989 | -0.31(-1.96%) |
Feb 04, 2016 | 15.59 | 15.59 | 15.59 | 15.59 | 1,717 | +0.35(+2.28%) |
Feb 03, 2016 | 15.24 | 15.24 | 15.24 | 15.24 | 1,119 | +0.00(+0.00%) |
Feb 02, 2016 | 15.40 | 15.40 | 15.24 | 15.24 | 826 | +0.00(+0.00%) |