Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.71 | 16.73 | 16.67 | 16.72 | 3,169,565 | +0.03(+0.19%) |
Apr 28, 2016 | 16.68 | 16.73 | 16.67 | 16.68 | 3,142,459 | -0.01(-0.07%) |
Apr 27, 2016 | 16.59 | 16.71 | 16.59 | 16.70 | 1,918,012 | +0.07(+0.42%) |
Apr 26, 2016 | 16.63 | 16.63 | 16.60 | 16.63 | 1,103,250 | +0.03(+0.15%) |
Apr 25, 2016 | 16.61 | 16.65 | 16.59 | 16.60 | 895,959 | -0.02(-0.11%) |
Apr 22, 2016 | 16.61 | 16.64 | 16.60 | 16.62 | 632,765 | +0.03(+0.19%) |
Apr 21, 2016 | 16.63 | 16.63 | 16.59 | 16.59 | 1,277,103 | -0.02(-0.11%) |
Apr 20, 2016 | 16.56 | 16.64 | 16.56 | 16.61 | 1,118,453 | +0.05(+0.30%) |
Apr 19, 2016 | 16.53 | 16.57 | 16.49 | 16.56 | 1,198,522 | +0.07(+0.42%) |
Apr 18, 2016 | 16.41 | 16.49 | 16.40 | 16.49 | 2,600,211 | +0.07(+0.42%) |
Apr 15, 2016 | 16.38 | 16.43 | 16.38 | 16.42 | 6,239,102 | +0.03(+0.15%) |
Apr 14, 2016 | 16.41 | 16.42 | 16.37 | 16.40 | 526,206 | +0.01(+0.06%) |
Apr 13, 2016 | 16.31 | 16.40 | 16.30 | 16.39 | 1,112,842 | +0.09(+0.56%) |
Apr 12, 2016 | 16.26 | 16.30 | 16.25 | 16.30 | 1,551,989 | +0.06(+0.35%) |
Apr 11, 2016 | 16.23 | 16.25 | 16.18 | 16.24 | 635,191 | +0.04(+0.27%) |
Apr 08, 2016 | 16.19 | 16.21 | 16.16 | 16.19 | 1,169,674 | +0.06(+0.35%) |
Apr 07, 2016 | 16.16 | 16.16 | 16.11 | 16.14 | 1,173,104 | -0.01(-0.08%) |
Apr 06, 2016 | 16.12 | 16.21 | 16.09 | 16.15 | 1,163,439 | +0.06(+0.39%) |
Apr 05, 2016 | 16.10 | 16.14 | 16.08 | 16.09 | 3,720,023 | -0.06(-0.39%) |
Apr 04, 2016 | 16.20 | 16.21 | 16.13 | 16.15 | 1,285,217 | -0.04(-0.27%) |
Apr 01, 2016 | 16.18 | 16.21 | 16.11 | 16.19 | 1,387,821 | +0.04(+0.26%) |
Mar 31, 2016 | 16.15 | 16.18 | 16.15 | 16.15 | 977,907 | +0.01(+0.08%) |
Mar 30, 2016 | 16.13 | 16.17 | 16.11 | 16.14 | 1,030,117 | +0.01(+0.08%) |
Mar 29, 2016 | 16.10 | 16.13 | 16.03 | 16.13 | 1,510,677 | +0.03(+0.19%) |
Mar 28, 2016 | 16.13 | 16.14 | 16.08 | 16.10 | 998,882 | -0.02(-0.16%) |
Mar 24, 2016 | 16.14 | 16.12 | 16.12 | 16.12 | 1,744,396 | -0.05(-0.31%) |
Mar 23, 2016 | 16.20 | 16.20 | 16.16 | 16.17 | 1,796,579 | +0.00(+0.00%) |
Mar 22, 2016 | 16.22 | 16.22 | 16.17 | 16.17 | 2,367,823 | -0.03(-0.15%) |
Mar 21, 2016 | 16.22 | 16.25 | 16.18 | 16.20 | 2,941,784 | +0.01(+0.04%) |
Mar 18, 2016 | 16.17 | 16.25 | 16.17 | 16.19 | 1,556,722 | +0.03(+0.19%) |
Mar 17, 2016 | 16.13 | 16.18 | 16.11 | 16.16 | 1,941,350 | +0.04(+0.27%) |
Mar 16, 2016 | 16.02 | 16.13 | 15.99 | 16.12 | 6,133,586 | +0.09(+0.55%) |
Mar 15, 2016 | 16.05 | 16.07 | 16.02 | 16.03 | 4,434,244 | -0.09(-0.54%) |
Mar 14, 2016 | 16.14 | 16.14 | 16.07 | 16.12 | 1,684,981 | -0.04(-0.27%) |
Mar 11, 2016 | 16.07 | 16.18 | 16.07 | 16.16 | 2,788,500 | +0.15(+0.94%) |
Mar 10, 2016 | 15.98 | 16.02 | 15.95 | 16.01 | 1,494,592 | +0.04(+0.27%) |
Mar 09, 2016 | 15.95 | 15.97 | 15.92 | 15.97 | 1,007,846 | +0.03(+0.20%) |
Mar 08, 2016 | 15.97 | 15.99 | 15.93 | 15.93 | 2,443,032 | -0.05(-0.31%) |
Mar 07, 2016 | 15.97 | 16.00 | 15.95 | 15.98 | 976,433 | +0.01(+0.08%) |
Mar 04, 2016 | 15.92 | 15.98 | 15.87 | 15.97 | 2,578,973 | +0.08(+0.47%) |
Mar 03, 2016 | 15.86 | 15.91 | 15.82 | 15.90 | 1,243,163 | +0.03(+0.20%) |
Mar 02, 2016 | 15.86 | 15.93 | 15.82 | 15.87 | 1,524,912 | -0.08(-0.47%) |
Mar 01, 2016 | 15.65 | 15.96 | 15.64 | 15.94 | 6,499,388 | +0.19(+1.20%) |
Feb 29, 2016 | 15.61 | 15.77 | 15.61 | 15.75 | 6,866,579 | +0.14(+0.92%) |
Feb 26, 2016 | 15.55 | 15.63 | 15.55 | 15.61 | 2,655,367 | +0.09(+0.56%) |
Feb 25, 2016 | 15.48 | 15.53 | 15.45 | 15.52 | 1,551,259 | +0.06(+0.40%) |
Feb 24, 2016 | 15.35 | 15.46 | 15.35 | 15.46 | 1,261,126 | +0.00(+0.00%) |
Feb 23, 2016 | 15.45 | 15.47 | 15.40 | 15.46 | 2,132,256 | -0.01(-0.08%) |
Feb 22, 2016 | 15.40 | 15.47 | 15.39 | 15.47 | 1,532,288 | +0.12(+0.77%) |
Feb 19, 2016 | 15.33 | 15.36 | 15.30 | 15.35 | 1,430,691 | +0.01(+0.04%) |
Feb 18, 2016 | 15.31 | 15.37 | 15.30 | 15.35 | 1,748,080 | +0.04(+0.24%) |
Feb 17, 2016 | 15.25 | 15.34 | 15.25 | 15.31 | 1,667,399 | +0.07(+0.45%) |
Feb 16, 2016 | 15.23 | 15.29 | 15.16 | 15.24 | 1,844,914 | +0.05(+0.33%) |
Feb 12, 2016 | 15.05 | 15.19 | 15.19 | 15.19 | 1,853,097 | +0.19(+1.24%) |
Feb 11, 2016 | 15.04 | 15.07 | 14.96 | 15.01 | 7,781,871 | -0.12(-0.82%) |
Feb 10, 2016 | 15.19 | 15.23 | 15.12 | 15.13 | 6,335,701 | -0.04(-0.29%) |
Feb 09, 2016 | 15.17 | 15.22 | 15.13 | 15.17 | 3,413,341 | -0.05(-0.33%) |
Feb 08, 2016 | 15.29 | 15.30 | 15.19 | 15.22 | 1,745,099 | -0.16(-1.01%) |
Feb 05, 2016 | 15.43 | 15.44 | 15.36 | 15.38 | 3,040,700 | -0.06(-0.36%) |
Feb 04, 2016 | 15.47 | 15.50 | 15.43 | 15.43 | 1,057,660 | -0.06(-0.36%) |
Feb 03, 2016 | 15.46 | 15.50 | 15.38 | 15.49 | 3,670,751 | +0.07(+0.44%) |
Feb 02, 2016 | 15.46 | 15.47 | 15.41 | 15.42 | 1,981,265 | -0.09(-0.56%) |