Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.24 | 17.24 | 17.11 | 17.24 | 6,568 | -0.12(-0.67%) |
Apr 28, 2016 | 17.07 | 17.63 | 17.07 | 17.36 | 11,588 | +0.29(+1.71%) |
Apr 27, 2016 | 17.07 | 17.07 | 16.85 | 17.07 | 7,676 | -0.24(-1.40%) |
Apr 26, 2016 | 17.38 | 17.49 | 16.78 | 17.31 | 21,412 | -0.17(-1.00%) |
Apr 25, 2016 | 17.39 | 17.49 | 17.37 | 17.48 | 15,330 | +0.05(+0.29%) |
Apr 22, 2016 | 17.07 | 17.45 | 17.07 | 17.43 | 5,935 | +0.37(+2.15%) |
Apr 21, 2016 | 16.90 | 17.07 | 16.90 | 17.07 | 7,211 | +0.12(+0.74%) |
Apr 20, 2016 | 17.02 | 17.02 | 16.54 | 16.94 | 16,403 | +0.00(+0.00%) |
Apr 19, 2016 | 16.73 | 17.44 | 16.73 | 16.94 | 14,878 | +0.29(+1.75%) |
Apr 18, 2016 | 16.73 | 16.73 | 16.46 | 16.65 | 33,147 | -0.06(-0.35%) |
Apr 15, 2016 | 16.74 | 17.46 | 16.71 | 16.71 | 12,338 | -0.02(-0.15%) |
Apr 14, 2016 | 16.57 | 16.73 | 16.54 | 16.73 | 33,537 | +0.17(+1.06%) |
Apr 13, 2016 | 16.49 | 16.64 | 16.47 | 16.56 | 9,511 | +0.08(+0.51%) |
Apr 12, 2016 | 16.45 | 16.48 | 16.38 | 16.48 | 26,400 | +0.00(+0.00%) |
Apr 11, 2016 | 16.45 | 16.48 | 16.43 | 16.48 | 74,328 | +0.03(+0.15%) |
Apr 08, 2016 | 16.45 | 16.45 | 16.41 | 16.45 | 7,730 | +0.00(+0.00%) |
Apr 07, 2016 | 16.44 | 16.45 | 16.34 | 16.45 | 4,865 | +0.11(+0.66%) |
Apr 06, 2016 | 16.40 | 16.48 | 16.33 | 16.34 | 10,481 | -0.06(-0.36%) |
Apr 05, 2016 | 16.45 | 16.45 | 16.40 | 16.40 | 3,946 | +0.01(+0.05%) |
Apr 04, 2016 | 16.45 | 16.45 | 16.39 | 16.39 | 12,917 | +0.02(+0.10%) |
Apr 01, 2016 | 16.45 | 16.45 | 16.38 | 16.38 | 31,879 | +0.07(+0.46%) |
Mar 31, 2016 | 16.44 | 16.45 | 16.29 | 16.30 | 9,015 | -0.07(-0.46%) |
Mar 30, 2016 | 16.48 | 16.48 | 16.38 | 16.38 | 11,836 | -0.04(-0.25%) |
Mar 29, 2016 | 16.45 | 16.55 | 16.39 | 16.42 | 21,287 | -0.03(-0.20%) |
Mar 28, 2016 | 16.45 | 16.45 | 16.42 | 16.45 | 1,477 | +0.00(+0.00%) |
Mar 24, 2016 | 16.45 | 16.45 | 16.45 | 16.45 | 4,442 | +0.00(+0.00%) |
Mar 23, 2016 | 16.43 | 16.60 | 16.43 | 16.45 | 2,592 | +0.02(+0.10%) |
Mar 22, 2016 | 16.43 | 16.43 | 16.25 | 16.43 | 8,023 | +0.15(+0.92%) |
Mar 21, 2016 | 16.28 | 16.44 | 16.28 | 16.28 | 6,830 | +0.03(+0.20%) |
Mar 18, 2016 | 16.43 | 16.45 | 16.25 | 16.25 | 5,616 | -0.16(-0.96%) |
Mar 17, 2016 | 16.41 | 16.44 | 16.41 | 16.41 | 3,422 | +0.02(+0.15%) |
Mar 16, 2016 | 16.41 | 16.45 | 16.38 | 16.38 | 10,700 | -0.03(-0.20%) |
Mar 15, 2016 | 16.41 | 16.48 | 16.41 | 16.42 | 8,656 | +0.08(+0.51%) |
Mar 14, 2016 | 16.45 | 16.45 | 16.26 | 16.33 | 7,514 | -0.09(-0.56%) |
Mar 11, 2016 | 16.45 | 16.45 | 16.28 | 16.43 | 3,599 | +0.14(+0.87%) |
Mar 10, 2016 | 16.38 | 16.39 | 15.39 | 16.28 | 132,577 | -0.01(-0.05%) |
Mar 09, 2016 | 16.30 | 16.45 | 16.28 | 16.29 | 3,159 | +0.08(+0.51%) |
Mar 08, 2016 | 16.44 | 16.45 | 16.21 | 16.21 | 6,192 | -0.06(-0.36%) |
Mar 07, 2016 | 16.20 | 16.44 | 16.20 | 16.27 | 3,703 | +0.02(+0.10%) |
Mar 04, 2016 | 16.35 | 16.45 | 16.18 | 16.25 | 10,527 | -0.12(-0.76%) |
Mar 03, 2016 | 16.35 | 16.63 | 16.35 | 16.38 | 3,893 | -0.03(-0.15%) |
Mar 02, 2016 | 16.40 | 16.45 | 16.31 | 16.40 | 5,586 | -0.01(-0.05%) |
Mar 01, 2016 | 16.34 | 16.43 | 16.32 | 16.41 | 8,102 | +0.10(+0.61%) |
Feb 29, 2016 | 16.39 | 16.45 | 16.31 | 16.31 | 8,650 | -0.14(-0.86%) |
Feb 26, 2016 | 16.45 | 16.46 | 16.39 | 16.45 | 29,528 | +0.00(+0.00%) |
Feb 25, 2016 | 16.33 | 16.45 | 16.33 | 16.45 | 8,227 | +0.00(+0.00%) |
Feb 24, 2016 | 16.31 | 16.48 | 16.31 | 16.45 | 14,755 | +0.00(+0.00%) |
Feb 23, 2016 | 16.55 | 16.58 | 16.24 | 16.45 | 8,263 | +0.04(+0.25%) |
Feb 22, 2016 | 16.14 | 16.65 | 16.14 | 16.41 | 6,959 | +0.17(+1.08%) |
Feb 19, 2016 | 16.23 | 16.31 | 16.09 | 16.23 | 17,841 | +0.07(+0.46%) |
Feb 18, 2016 | 16.08 | 16.24 | 15.83 | 16.16 | 6,495 | +0.07(+0.47%) |
Feb 17, 2016 | 16.19 | 16.24 | 16.08 | 16.08 | 3,134 | -0.16(-0.97%) |
Feb 16, 2016 | 16.08 | 16.24 | 16.08 | 16.24 | 14,186 | +0.12(+0.72%) |
Feb 12, 2016 | 16.08 | 16.13 | 16.13 | 16.13 | 3,001 | +0.25(+1.57%) |
Feb 11, 2016 | 16.17 | 16.18 | 15.88 | 15.88 | 37,460 | -0.35(-2.16%) |
Feb 10, 2016 | 16.24 | 16.24 | 16.18 | 16.23 | 4,499 | +0.07(+0.46%) |
Feb 09, 2016 | 16.16 | 16.20 | 16.15 | 16.15 | 3,709 | -0.05(-0.31%) |
Feb 08, 2016 | 16.12 | 16.20 | 16.12 | 16.20 | 9,310 | +0.04(+0.26%) |
Feb 05, 2016 | 16.20 | 16.20 | 16.16 | 16.16 | 4,700 | -0.04(-0.26%) |
Feb 04, 2016 | 16.16 | 16.20 | 16.16 | 16.20 | 2,605 | -0.02(-0.10%) |
Feb 03, 2016 | 16.21 | 16.22 | 16.16 | 16.22 | 5,991 | +0.02(+0.10%) |
Feb 02, 2016 | 16.20 | 16.28 | 16.17 | 16.20 | 7,514 | +0.00(+0.00%) |