Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.70 | 14.90 | 14.55 | 14.58 | 8,580 | -0.17(-1.16%) |
Apr 28, 2016 | 15.47 | 15.62 | 14.53 | 14.75 | 29,788 | -0.67(-4.37%) |
Apr 27, 2016 | 15.57 | 15.60 | 15.23 | 15.42 | 13,370 | -0.17(-1.10%) |
Apr 26, 2016 | 15.48 | 15.69 | 15.26 | 15.59 | 14,082 | +0.10(+0.67%) |
Apr 25, 2016 | 15.50 | 15.51 | 15.14 | 15.49 | 7,767 | -0.04(-0.24%) |
Apr 22, 2016 | 15.47 | 15.70 | 15.47 | 15.53 | 4,405 | -0.02(-0.12%) |
Apr 21, 2016 | 15.70 | 15.70 | 15.50 | 15.54 | 2,400 | -0.09(-0.55%) |
Apr 20, 2016 | 15.63 | 15.74 | 15.63 | 15.63 | 7,008 | +0.01(+0.06%) |
Apr 19, 2016 | 15.61 | 15.69 | 15.58 | 15.62 | 2,337 | -0.03(-0.18%) |
Apr 18, 2016 | 15.73 | 15.74 | 15.59 | 15.65 | 7,712 | +0.09(+0.55%) |
Apr 15, 2016 | 15.46 | 15.73 | 15.35 | 15.56 | 7,873 | +0.03(+0.18%) |
Apr 14, 2016 | 15.64 | 15.70 | 15.53 | 15.54 | 11,209 | -0.13(-0.85%) |
Apr 13, 2016 | 15.55 | 15.67 | 15.55 | 15.67 | 17,310 | +0.14(+0.92%) |
Apr 12, 2016 | 15.26 | 15.55 | 15.11 | 15.53 | 13,243 | +0.22(+1.43%) |
Apr 11, 2016 | 15.39 | 15.51 | 15.18 | 15.31 | 20,828 | -0.11(-0.74%) |
Apr 08, 2016 | 15.46 | 15.56 | 15.34 | 15.42 | 10,830 | -0.02(-0.12%) |
Apr 07, 2016 | 15.40 | 15.46 | 15.16 | 15.44 | 15,137 | -0.02(-0.12%) |
Apr 06, 2016 | 15.69 | 15.69 | 15.40 | 15.46 | 5,725 | +0.02(+0.12%) |
Apr 05, 2016 | 15.51 | 15.55 | 15.40 | 15.44 | 8,731 | -0.15(-0.97%) |
Apr 04, 2016 | 15.65 | 15.72 | 15.36 | 15.59 | 22,773 | +0.05(+0.31%) |
Apr 01, 2016 | 14.99 | 15.77 | 14.99 | 15.54 | 39,505 | +0.45(+2.95%) |
Mar 31, 2016 | 15.01 | 15.25 | 15.01 | 15.10 | 11,680 | -0.08(-0.50%) |
Mar 30, 2016 | 14.70 | 15.39 | 14.49 | 15.18 | 43,770 | +0.47(+3.23%) |
Mar 29, 2016 | 14.81 | 15.16 | 14.62 | 14.70 | 45,657 | -0.15(-1.02%) |
Mar 28, 2016 | 14.64 | 14.98 | 14.61 | 14.85 | 14,713 | +0.23(+1.56%) |
Mar 24, 2016 | 14.74 | 14.62 | 14.62 | 14.62 | 20,454 | -0.17(-1.15%) |
Mar 23, 2016 | 14.98 | 14.99 | 14.80 | 14.80 | 12,868 | -0.18(-1.20%) |
Mar 22, 2016 | 14.82 | 15.09 | 14.82 | 14.98 | 9,905 | -0.07(-0.44%) |
Mar 21, 2016 | 14.87 | 15.10 | 14.72 | 15.04 | 22,021 | +0.02(+0.13%) |
Mar 18, 2016 | 15.23 | 15.32 | 14.98 | 15.02 | 35,901 | -0.09(-0.63%) |
Mar 17, 2016 | 14.86 | 15.17 | 14.86 | 15.12 | 13,796 | +0.26(+1.72%) |
Mar 16, 2016 | 15.15 | 15.21 | 14.82 | 14.86 | 12,545 | -0.29(-1.94%) |
Mar 15, 2016 | 15.02 | 15.32 | 15.02 | 15.16 | 8,414 | -0.04(-0.25%) |
Mar 14, 2016 | 15.34 | 15.34 | 15.04 | 15.19 | 8,654 | -0.28(-1.84%) |
Mar 11, 2016 | 15.16 | 15.62 | 14.99 | 15.48 | 19,316 | +0.18(+1.18%) |
Mar 10, 2016 | 15.37 | 15.56 | 15.24 | 15.30 | 8,856 | +0.02(+0.12%) |
Mar 09, 2016 | 15.29 | 15.53 | 15.19 | 15.28 | 15,212 | +0.02(+0.12%) |
Mar 08, 2016 | 15.35 | 15.58 | 15.18 | 15.26 | 15,996 | -0.07(-0.43%) |
Mar 07, 2016 | 15.30 | 15.59 | 15.26 | 15.33 | 15,607 | -0.03(-0.19%) |
Mar 04, 2016 | 15.69 | 15.73 | 15.29 | 15.36 | 6,690 | -0.28(-1.82%) |
Mar 03, 2016 | 15.83 | 15.83 | 15.63 | 15.64 | 8,485 | -0.10(-0.66%) |
Mar 02, 2016 | 15.68 | 15.74 | 15.56 | 15.74 | 14,363 | +0.09(+0.61%) |
Mar 01, 2016 | 15.71 | 15.71 | 15.62 | 15.65 | 7,242 | +0.21(+1.35%) |
Feb 29, 2016 | 15.72 | 15.72 | 15.42 | 15.44 | 13,034 | -0.19(-1.21%) |
Feb 26, 2016 | 15.48 | 15.71 | 15.48 | 15.63 | 8,594 | +0.09(+0.61%) |
Feb 25, 2016 | 15.54 | 15.54 | 15.33 | 15.54 | 7,392 | -0.07(-0.42%) |
Feb 24, 2016 | 15.49 | 15.64 | 15.18 | 15.60 | 14,520 | +0.04(+0.24%) |
Feb 23, 2016 | 15.64 | 15.88 | 15.47 | 15.56 | 22,813 | -0.25(-1.56%) |
Feb 22, 2016 | 15.76 | 16.04 | 15.74 | 15.81 | 18,828 | +0.27(+1.77%) |
Feb 19, 2016 | 15.36 | 15.65 | 15.36 | 15.54 | 61,273 | +0.09(+0.61%) |
Feb 18, 2016 | 15.69 | 15.69 | 15.39 | 15.44 | 14,945 | -0.27(-1.69%) |
Feb 17, 2016 | 15.57 | 15.80 | 15.57 | 15.71 | 23,945 | +0.17(+1.10%) |
Feb 16, 2016 | 15.18 | 15.57 | 15.10 | 15.54 | 16,840 | +0.48(+3.21%) |
Feb 12, 2016 | 15.03 | 15.05 | 15.05 | 15.05 | 6,009 | +0.02(+0.13%) |
Feb 11, 2016 | 15.06 | 15.58 | 14.94 | 15.03 | 16,037 | -0.32(-2.10%) |
Feb 10, 2016 | 15.43 | 15.70 | 15.29 | 15.36 | 14,333 | -0.04(-0.25%) |
Feb 09, 2016 | 15.67 | 15.77 | 15.32 | 15.39 | 31,664 | -0.42(-2.64%) |
Feb 08, 2016 | 15.43 | 15.86 | 15.15 | 15.81 | 36,211 | +0.34(+2.21%) |
Feb 05, 2016 | 15.30 | 15.70 | 15.13 | 15.47 | 90,317 | -0.09(-0.61%) |
Feb 04, 2016 | 15.30 | 15.62 | 15.24 | 15.56 | 33,850 | +0.42(+2.76%) |
Feb 03, 2016 | 14.90 | 15.42 | 14.73 | 15.15 | 52,016 | +0.31(+2.11%) |
Feb 02, 2016 | 15.13 | 15.13 | 14.74 | 14.83 | 11,954 | -0.40(-2.62%) |