Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.54 | 16.62 | 16.45 | 16.48 | 27,541 | +0.11(+0.67%) |
Apr 28, 2016 | 16.05 | 16.37 | 16.05 | 16.37 | 29,626 | -0.17(-1.00%) |
Apr 27, 2016 | 16.41 | 16.72 | 16.41 | 16.54 | 27,701 | +0.44(+2.71%) |
Apr 26, 2016 | 16.07 | 16.26 | 16.06 | 16.10 | 38,315 | +0.30(+1.90%) |
Apr 25, 2016 | 15.65 | 15.90 | 15.65 | 15.80 | 32,579 | -0.23(-1.43%) |
Apr 22, 2016 | 15.91 | 16.11 | 15.91 | 16.03 | 27,024 | -0.08(-0.50%) |
Apr 21, 2016 | 16.20 | 16.22 | 16.00 | 16.11 | 27,674 | -0.11(-0.68%) |
Apr 20, 2016 | 16.32 | 16.33 | 16.21 | 16.22 | 95,242 | +0.07(+0.43%) |
Apr 19, 2016 | 16.01 | 16.29 | 16.01 | 16.15 | 48,818 | +0.28(+1.76%) |
Apr 18, 2016 | 15.56 | 15.97 | 15.50 | 15.87 | 185,998 | +0.27(+1.73%) |
Apr 15, 2016 | 15.53 | 15.70 | 15.53 | 15.60 | 75,322 | +0.00(+0.00%) |
Apr 14, 2016 | 15.47 | 15.62 | 15.47 | 15.60 | 85,226 | +0.11(+0.68%) |
Apr 13, 2016 | 15.54 | 15.57 | 15.43 | 15.49 | 54,787 | +0.17(+1.14%) |
Apr 12, 2016 | 15.19 | 15.32 | 15.12 | 15.32 | 27,975 | -0.05(-0.33%) |
Apr 11, 2016 | 15.43 | 15.56 | 15.31 | 15.37 | 57,050 | +0.32(+2.13%) |
Apr 08, 2016 | 15.11 | 15.20 | 15.05 | 15.05 | 61,163 | +0.30(+2.03%) |
Apr 07, 2016 | 14.88 | 14.96 | 14.74 | 14.75 | 31,846 | -0.28(-1.86%) |
Apr 06, 2016 | 14.88 | 15.03 | 14.78 | 15.03 | 48,831 | +0.22(+1.49%) |
Apr 05, 2016 | 14.85 | 14.95 | 14.76 | 14.81 | 260,985 | -0.43(-2.85%) |
Apr 04, 2016 | 15.34 | 15.43 | 15.22 | 15.24 | 70,834 | -0.09(-0.55%) |
Apr 01, 2016 | 15.10 | 15.33 | 15.07 | 15.33 | 46,033 | -0.22(-1.41%) |
Mar 31, 2016 | 15.46 | 15.55 | 15.38 | 15.55 | 29,806 | +0.01(+0.06%) |
Mar 30, 2016 | 15.53 | 15.68 | 15.53 | 15.54 | 46,032 | +0.31(+2.04%) |
Mar 29, 2016 | 14.97 | 15.26 | 14.97 | 15.23 | 47,882 | +0.10(+0.66%) |
Mar 28, 2016 | 15.17 | 15.17 | 14.90 | 15.13 | 53,572 | +0.16(+1.04%) |
Mar 24, 2016 | 14.97 | 14.97 | 14.97 | 0 | -0.30(-2.00%) | |
Mar 23, 2016 | 15.46 | 15.46 | 15.22 | 15.28 | 28,932 | -0.03(-0.20%) |
Mar 22, 2016 | 15.12 | 15.38 | 15.12 | 15.31 | 89,471 | -0.04(-0.26%) |
Mar 21, 2016 | 15.45 | 15.45 | 15.30 | 15.35 | 43,630 | -0.38(-2.42%) |
Mar 18, 2016 | 15.74 | 15.77 | 15.60 | 15.73 | 98,390 | +0.15(+0.96%) |
Mar 17, 2016 | 15.48 | 15.68 | 15.43 | 15.58 | 28,147 | +0.25(+1.63%) |
Mar 16, 2016 | 15.30 | 15.38 | 15.10 | 15.33 | 165,979 | +0.03(+0.20%) |
Mar 15, 2016 | 15.28 | 15.33 | 15.22 | 15.30 | 58,604 | -0.30(-1.92%) |
Mar 14, 2016 | 15.61 | 15.69 | 15.55 | 15.60 | 45,789 | -0.04(-0.26%) |
Mar 11, 2016 | 15.57 | 15.67 | 15.54 | 15.64 | 54,197 | +0.54(+3.58%) |
Mar 10, 2016 | 15.29 | 15.41 | 15.08 | 15.10 | 37,005 | +0.21(+1.41%) |
Mar 09, 2016 | 15.00 | 15.00 | 14.86 | 14.89 | 42,823 | -0.20(-1.33%) |
Mar 08, 2016 | 15.25 | 15.30 | 15.07 | 15.09 | 43,372 | -0.30(-1.95%) |
Mar 07, 2016 | 15.16 | 15.43 | 15.16 | 15.39 | 53,765 | -0.14(-0.89%) |
Mar 04, 2016 | 15.56 | 15.60 | 15.51 | 15.53 | 34,329 | +0.03(+0.18%) |
Mar 03, 2016 | 15.40 | 15.54 | 15.36 | 15.50 | 48,685 | +0.04(+0.26%) |
Mar 02, 2016 | 15.17 | 15.46 | 15.17 | 15.46 | 26,384 | -0.08(-0.55%) |
Mar 01, 2016 | 15.36 | 15.60 | 15.31 | 15.54 | 62,452 | +0.14(+0.94%) |
Feb 29, 2016 | 15.40 | 15.47 | 15.33 | 15.40 | 77,581 | -0.13(-0.87%) |
Feb 26, 2016 | 15.64 | 15.70 | 15.52 | 15.54 | 55,714 | +0.04(+0.23%) |
Feb 25, 2016 | 15.41 | 15.60 | 15.33 | 15.50 | 76,286 | +0.46(+3.06%) |
Feb 24, 2016 | 14.80 | 15.04 | 14.75 | 15.04 | 64,617 | -0.12(-0.79%) |
Feb 23, 2016 | 15.39 | 15.46 | 15.14 | 15.16 | 49,124 | -0.72(-4.56%) |
Feb 22, 2016 | 15.73 | 16.00 | 15.73 | 15.88 | 53,303 | +0.34(+2.21%) |
Feb 19, 2016 | 15.47 | 15.61 | 15.39 | 15.54 | 45,843 | +0.06(+0.39%) |
Feb 18, 2016 | 15.70 | 15.73 | 15.47 | 15.48 | 33,996 | -0.20(-1.24%) |
Feb 17, 2016 | 15.53 | 15.70 | 15.53 | 15.68 | 98,130 | +0.15(+0.93%) |
Feb 16, 2016 | 15.57 | 15.57 | 15.42 | 15.53 | 207,327 | +0.50(+3.33%) |
Feb 12, 2016 | 15.03 | 15.03 | 15.03 | 0 | -0.05(-0.33%) | |
Feb 11, 2016 | 15.15 | 15.19 | 14.97 | 15.08 | 96,434 | -0.58(-3.70%) |
Feb 10, 2016 | 15.76 | 15.83 | 15.62 | 15.66 | 48,224 | -0.01(-0.06%) |
Feb 09, 2016 | 15.54 | 15.78 | 15.54 | 15.67 | 81,786 | +0.11(+0.71%) |
Feb 08, 2016 | 15.59 | 15.66 | 15.47 | 15.56 | 62,483 | -0.07(-0.45%) |
Feb 05, 2016 | 15.67 | 15.73 | 15.57 | 15.63 | 60,565 | -0.25(-1.57%) |
Feb 04, 2016 | 15.72 | 15.93 | 15.68 | 15.88 | 43,136 | +0.06(+0.38%) |
Feb 03, 2016 | 15.60 | 15.82 | 15.38 | 15.82 | 66,982 | +0.27(+1.74%) |
Feb 02, 2016 | 15.65 | 15.65 | 15.45 | 15.55 | 72,741 | -0.52(-3.24%) |