Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.78 | 16.81 | 16.74 | 16.81 | 367,457 | +0.18(+1.09%) |
Apr 28, 2016 | 16.60 | 16.68 | 16.60 | 16.63 | 54,810 | +0.06(+0.33%) |
Apr 27, 2016 | 16.43 | 16.58 | 16.43 | 16.58 | 111,577 | +0.08(+0.48%) |
Apr 26, 2016 | 16.46 | 16.52 | 16.36 | 16.50 | 77,071 | +0.14(+0.87%) |
Apr 25, 2016 | 16.55 | 16.55 | 16.32 | 16.36 | 174,442 | +0.07(+0.44%) |
Apr 22, 2016 | 16.52 | 16.58 | 16.25 | 16.29 | 3,051,252 | -0.24(-1.43%) |
Apr 21, 2016 | 16.63 | 16.64 | 16.43 | 16.52 | 51,180 | -0.01(-0.05%) |
Apr 20, 2016 | 16.31 | 16.60 | 16.31 | 16.53 | 281,795 | +0.20(+1.21%) |
Apr 19, 2016 | 16.19 | 16.34 | 16.19 | 16.33 | 27,468 | +0.24(+1.52%) |
Apr 18, 2016 | 16.01 | 16.14 | 16.01 | 16.09 | 32,487 | +0.07(+0.44%) |
Apr 15, 2016 | 15.98 | 16.04 | 15.84 | 16.02 | 267,827 | +0.09(+0.59%) |
Apr 14, 2016 | 16.01 | 16.02 | 15.91 | 15.92 | 385,992 | -0.09(-0.59%) |
Apr 13, 2016 | 16.00 | 16.06 | 15.99 | 16.02 | 3,216,655 | +0.06(+0.35%) |
Apr 12, 2016 | 15.90 | 16.01 | 15.87 | 15.96 | 34,293 | +0.20(+1.25%) |
Apr 11, 2016 | 15.74 | 15.81 | 15.74 | 15.77 | 177,824 | +0.06(+0.35%) |
Apr 08, 2016 | 15.47 | 15.75 | 15.47 | 15.71 | 136,221 | +0.25(+1.63%) |
Apr 07, 2016 | 15.55 | 15.56 | 15.43 | 15.46 | 3,671,641 | -0.13(-0.81%) |
Apr 06, 2016 | 15.55 | 15.65 | 15.51 | 15.58 | 95,953 | +0.01(+0.05%) |
Apr 05, 2016 | 15.56 | 15.59 | 15.51 | 15.58 | 44,762 | -0.02(-0.15%) |
Apr 04, 2016 | 15.69 | 15.76 | 15.58 | 15.60 | 40,712 | -0.17(-1.10%) |
Apr 01, 2016 | 15.75 | 15.78 | 15.69 | 15.77 | 61,534 | -0.13(-0.84%) |
Mar 31, 2016 | 15.86 | 15.92 | 15.80 | 15.91 | 213,768 | +0.07(+0.45%) |
Mar 30, 2016 | 16.03 | 16.03 | 15.83 | 15.84 | 73,788 | -0.18(-1.13%) |
Mar 29, 2016 | 15.91 | 16.02 | 15.90 | 16.02 | 48,314 | +0.04(+0.25%) |
Mar 28, 2016 | 15.94 | 16.04 | 15.94 | 15.98 | 89,089 | +0.00(+0.00%) |
Mar 24, 2016 | 15.95 | 15.98 | 15.98 | 15.98 | 56,806 | -0.07(-0.44%) |
Mar 23, 2016 | 16.10 | 16.10 | 16.05 | 16.05 | 73,304 | -0.27(-1.64%) |
Mar 22, 2016 | 16.20 | 16.32 | 16.20 | 16.32 | 123,030 | +0.09(+0.58%) |
Mar 21, 2016 | 16.24 | 16.27 | 16.19 | 16.22 | 65,389 | -0.05(-0.29%) |
Mar 18, 2016 | 16.37 | 16.38 | 16.24 | 16.27 | 236,725 | -0.08(-0.48%) |
Mar 17, 2016 | 16.32 | 16.40 | 16.31 | 16.35 | 96,742 | +0.07(+0.44%) |
Mar 16, 2016 | 16.06 | 16.28 | 16.03 | 16.28 | 97,983 | +0.21(+1.34%) |
Mar 15, 2016 | 16.06 | 16.10 | 16.03 | 16.06 | 59,506 | -0.03(-0.21%) |
Mar 14, 2016 | 16.21 | 16.21 | 16.09 | 16.10 | 71,634 | -0.10(-0.63%) |
Mar 11, 2016 | 16.26 | 16.26 | 16.19 | 16.20 | 85,410 | +0.03(+0.19%) |
Mar 10, 2016 | 16.05 | 16.17 | 16.05 | 16.17 | 57,699 | +0.10(+0.64%) |
Mar 09, 2016 | 15.96 | 16.07 | 15.91 | 16.06 | 1,086,640 | +0.14(+0.89%) |
Mar 08, 2016 | 16.12 | 16.12 | 15.90 | 15.92 | 1,275,477 | -0.15(-0.93%) |
Mar 07, 2016 | 16.02 | 16.08 | 16.01 | 16.07 | 1,534,638 | +0.13(+0.79%) |
Mar 04, 2016 | 15.80 | 15.98 | 15.80 | 15.95 | 28,751 | +0.20(+1.25%) |
Mar 03, 2016 | 15.62 | 15.76 | 15.59 | 15.75 | 26,139 | +0.17(+1.11%) |
Mar 02, 2016 | 15.52 | 15.61 | 15.51 | 15.58 | 67,664 | +0.06(+0.36%) |
Mar 01, 2016 | 15.53 | 15.54 | 15.45 | 15.52 | 24,917 | +0.03(+0.20%) |
Feb 29, 2016 | 15.44 | 15.52 | 15.43 | 15.49 | 27,951 | +0.09(+0.56%) |
Feb 26, 2016 | 15.52 | 15.54 | 15.38 | 15.40 | 23,778 | -0.12(-0.76%) |
Feb 25, 2016 | 15.48 | 15.54 | 15.45 | 15.52 | 75,566 | +0.00(+0.00%) |
Feb 24, 2016 | 15.41 | 15.56 | 15.39 | 15.52 | 433,476 | +0.07(+0.46%) |
Feb 23, 2016 | 15.45 | 15.45 | 15.34 | 15.45 | 34,574 | +0.02(+0.15%) |
Feb 22, 2016 | 15.39 | 15.47 | 15.37 | 15.43 | 103,093 | +0.08(+0.51%) |
Feb 19, 2016 | 15.40 | 15.41 | 15.34 | 15.35 | 46,798 | -0.11(-0.71%) |
Feb 18, 2016 | 15.49 | 15.54 | 15.46 | 15.46 | 317,314 | +0.02(+0.10%) |
Feb 17, 2016 | 15.28 | 15.50 | 15.28 | 15.44 | 98,045 | +0.15(+0.98%) |
Feb 16, 2016 | 15.38 | 15.38 | 15.29 | 15.29 | 168,422 | -0.09(-0.56%) |
Feb 12, 2016 | 15.34 | 15.38 | 15.38 | 15.38 | 75,826 | +0.16(+1.04%) |
Feb 11, 2016 | 15.21 | 15.26 | 15.17 | 15.22 | 70,029 | +0.04(+0.26%) |
Feb 10, 2016 | 15.22 | 15.23 | 15.12 | 15.18 | 33,503 | -0.04(-0.26%) |
Feb 09, 2016 | 15.28 | 15.35 | 15.17 | 15.22 | 80,775 | -0.16(-1.03%) |
Feb 08, 2016 | 15.43 | 15.49 | 15.37 | 15.38 | 44,018 | -0.01(-0.05%) |
Feb 05, 2016 | 15.46 | 15.46 | 15.36 | 15.39 | 306,629 | -0.09(-0.56%) |
Feb 04, 2016 | 15.63 | 15.65 | 15.46 | 15.47 | 62,113 | -0.06(-0.41%) |
Feb 03, 2016 | 15.41 | 15.58 | 15.37 | 15.54 | 49,883 | +0.24(+1.55%) |
Feb 02, 2016 | 15.36 | 15.36 | 15.26 | 15.30 | 43,767 | -0.16(-1.02%) |