Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.15 | 16.15 | 15.89 | 16.01 | 1,167 | -0.05(-0.30%) |
Apr 27, 2016 | 15.93 | 16.06 | 16.06 | 16.06 | 1,669 | +0.22(+1.36%) |
Apr 26, 2016 | 15.93 | 16.03 | 15.85 | 15.85 | 5,066 | -0.38(-2.33%) |
Apr 22, 2016 | 16.22 | 16.22 | 16.22 | 16.22 | 120 | +0.29(+1.84%) |
Apr 21, 2016 | 15.93 | 15.93 | 15.93 | 15.93 | 868 | +0.08(+0.53%) |
Apr 20, 2016 | 15.93 | 15.93 | 15.93 | 15.85 | 715 | -0.08(-0.53%) |
Apr 19, 2016 | 15.93 | 16.18 | 15.85 | 15.93 | 3,102 | +0.02(+0.11%) |
Apr 18, 2016 | 15.91 | 15.91 | 15.91 | 15.91 | 713 | +0.03(+0.16%) |
Apr 15, 2016 | 15.87 | 16.26 | 15.87 | 15.89 | 834 | -0.04(-0.26%) |
Apr 14, 2016 | 15.87 | 15.93 | 15.85 | 15.93 | 3,845 | -0.02(-0.10%) |
Apr 12, 2016 | 15.95 | 15.95 | 15.95 | 15.95 | 140 | -0.07(-0.42%) |
Apr 11, 2016 | 15.85 | 16.01 | 15.85 | 16.01 | 702 | +0.42(+2.69%) |
Apr 06, 2016 | 15.59 | 15.59 | 15.59 | 15.59 | 50 | -0.34(-2.16%) |
Apr 05, 2016 | 15.52 | 16.12 | 15.52 | 15.94 | 4,079 | -0.23(-1.45%) |
Apr 04, 2016 | 16.00 | 16.31 | 15.89 | 16.17 | 8,428 | +0.37(+2.33%) |
Apr 01, 2016 | 15.51 | 16.10 | 15.51 | 15.80 | 3,382 | +0.21(+1.34%) |
Mar 31, 2016 | 15.68 | 15.97 | 15.59 | 15.59 | 2,589 | -0.04(-0.27%) |
Mar 30, 2016 | 15.76 | 16.10 | 15.59 | 15.64 | 3,142 | +0.00(+0.00%) |
Mar 29, 2016 | 15.51 | 16.00 | 15.51 | 15.64 | 3,212 | -0.02(-0.11%) |
Mar 28, 2016 | 15.73 | 16.05 | 15.61 | 15.65 | 1,620 | -0.27(-1.69%) |
Mar 24, 2016 | 15.92 | 15.92 | 15.92 | 15.92 | 477 | -0.28(-1.70%) |
Mar 23, 2016 | 16.20 | 16.20 | 16.20 | 16.20 | 597 | +0.56(+3.59%) |
Mar 22, 2016 | 15.72 | 15.80 | 15.64 | 15.64 | 4,302 | -0.30(-1.88%) |
Mar 21, 2016 | 16.25 | 16.25 | 15.93 | 15.93 | 2,935 | -0.36(-2.23%) |
Mar 18, 2016 | 16.14 | 16.30 | 15.98 | 16.30 | 2,412 | +0.17(+1.04%) |
Mar 17, 2016 | 16.13 | 16.14 | 16.13 | 16.13 | 5,180 | +0.16(+1.00%) |
Mar 16, 2016 | 15.97 | 16.08 | 15.97 | 15.97 | 2,902 | -0.21(-1.28%) |
Mar 15, 2016 | 15.93 | 16.18 | 15.93 | 16.18 | 739 | +0.25(+1.57%) |
Mar 14, 2016 | 15.85 | 15.97 | 15.78 | 15.93 | 2,615 | +0.03(+0.21%) |
Mar 11, 2016 | 16.19 | 16.22 | 15.76 | 15.90 | 8,930 | +0.21(+1.34%) |
Mar 10, 2016 | 16.42 | 16.42 | 15.69 | 15.69 | 489 | -0.36(-2.25%) |
Mar 08, 2016 | 16.39 | 16.05 | 16.05 | 16.05 | 1,073 | -0.29(-1.75%) |
Mar 07, 2016 | 15.51 | 16.68 | 15.51 | 16.33 | 5,929 | +0.59(+3.73%) |
Mar 04, 2016 | 15.74 | 15.74 | 15.74 | 15.74 | 362 | +0.23(+1.46%) |
Mar 03, 2016 | 15.42 | 15.74 | 15.38 | 15.52 | 522 | -0.20(-1.28%) |
Mar 02, 2016 | 15.48 | 15.72 | 15.09 | 15.72 | 1,735 | +0.41(+2.68%) |
Mar 01, 2016 | 15.09 | 15.54 | 15.09 | 15.31 | 5,571 | -0.02(-0.11%) |
Feb 29, 2016 | 15.74 | 15.74 | 15.09 | 15.33 | 10,594 | -0.25(-1.61%) |
Feb 26, 2016 | 15.74 | 15.74 | 15.58 | 15.58 | 1,114 | -0.06(-0.38%) |
Feb 24, 2016 | 15.21 | 15.64 | 15.64 | 15.64 | 116 | +0.00(+0.00%) |
Feb 23, 2016 | 15.66 | 15.66 | 15.64 | 15.64 | 2,207 | -0.05(-0.32%) |
Feb 22, 2016 | 15.69 | 16.43 | 15.64 | 15.69 | 2,567 | +0.11(+0.70%) |
Feb 19, 2016 | 15.56 | 15.69 | 15.56 | 15.58 | 828 | -0.11(-0.68%) |
Feb 18, 2016 | 16.88 | 16.88 | 15.48 | 15.68 | 10,730 | +0.01(+0.09%) |
Feb 17, 2016 | 15.22 | 15.77 | 15.22 | 15.67 | 2,370 | -0.71(-4.36%) |
Feb 16, 2016 | 15.09 | 16.38 | 14.91 | 16.38 | 874 | +1.33(+8.85%) |
Feb 11, 2016 | 15.15 | 15.05 | 15.05 | 15.05 | 2,278 | -0.35(-2.27%) |
Feb 10, 2016 | 15.32 | 15.49 | 15.32 | 15.40 | 881 | +0.08(+0.54%) |
Feb 09, 2016 | 15.39 | 15.39 | 14.64 | 15.32 | 3,336 | -0.11(-0.70%) |
Feb 08, 2016 | 15.43 | 15.43 | 15.42 | 15.43 | 2,997 | +0.00(+0.00%) |
Feb 05, 2016 | 15.94 | 15.94 | 15.43 | 15.43 | 3,951 | -0.31(-1.96%) |
Feb 04, 2016 | 15.74 | 15.74 | 15.74 | 15.74 | 1,701 | +0.35(+2.28%) |
Feb 03, 2016 | 15.39 | 15.39 | 15.39 | 15.39 | 1,109 | +0.00(+0.00%) |
Feb 02, 2016 | 15.55 | 15.55 | 15.39 | 15.39 | 819 | +0.00(+0.00%) |