Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.43 | 16.45 | 16.29 | 16.36 | 1,468,223 | -0.20(-1.19%) |
Apr 28, 2016 | 16.54 | 16.73 | 16.53 | 16.55 | 1,400,872 | -0.18(-1.06%) |
Apr 27, 2016 | 16.66 | 16.77 | 16.66 | 16.73 | 2,912,094 | +0.07(+0.44%) |
Apr 26, 2016 | 16.62 | 16.67 | 16.57 | 16.66 | 1,334,848 | +0.04(+0.24%) |
Apr 25, 2016 | 16.60 | 16.63 | 16.54 | 16.62 | 3,022,649 | -0.12(-0.71%) |
Apr 22, 2016 | 16.71 | 16.78 | 16.69 | 16.74 | 2,252,744 | +0.01(+0.08%) |
Apr 21, 2016 | 16.69 | 16.81 | 16.69 | 16.73 | 736,145 | -0.09(-0.51%) |
Apr 20, 2016 | 16.71 | 16.86 | 16.71 | 16.81 | 1,479,617 | +0.11(+0.65%) |
Apr 19, 2016 | 16.63 | 16.71 | 16.61 | 16.70 | 1,233,260 | +0.25(+1.54%) |
Apr 18, 2016 | 16.28 | 16.46 | 16.28 | 16.45 | 1,427,630 | +0.13(+0.81%) |
Apr 15, 2016 | 16.35 | 16.38 | 16.29 | 16.32 | 1,827,011 | -0.06(-0.36%) |
Apr 14, 2016 | 16.38 | 16.41 | 16.33 | 16.38 | 1,412,626 | +0.08(+0.49%) |
Apr 13, 2016 | 16.21 | 16.34 | 16.21 | 16.30 | 1,887,006 | +0.42(+2.66%) |
Apr 12, 2016 | 15.77 | 15.90 | 15.70 | 15.88 | 2,033,938 | +0.16(+1.05%) |
Apr 11, 2016 | 15.82 | 15.85 | 15.70 | 15.71 | 1,699,754 | +0.04(+0.25%) |
Apr 08, 2016 | 15.68 | 15.74 | 15.62 | 15.67 | 2,213,207 | +0.26(+1.71%) |
Apr 07, 2016 | 15.57 | 15.59 | 15.36 | 15.41 | 2,048,346 | -0.30(-1.93%) |
Apr 06, 2016 | 15.53 | 15.71 | 15.51 | 15.71 | 1,385,106 | +0.20(+1.32%) |
Apr 05, 2016 | 15.57 | 15.63 | 15.50 | 15.51 | 2,367,724 | -0.35(-2.20%) |
Apr 04, 2016 | 15.91 | 15.95 | 15.82 | 15.86 | 1,397,254 | -0.04(-0.25%) |
Apr 01, 2016 | 15.73 | 15.92 | 15.72 | 15.90 | 1,834,979 | -0.15(-0.94%) |
Mar 31, 2016 | 16.17 | 16.21 | 16.05 | 16.05 | 2,220,949 | -0.26(-1.58%) |
Mar 30, 2016 | 16.35 | 16.41 | 16.30 | 16.30 | 3,559,036 | +0.15(+0.94%) |
Mar 29, 2016 | 16.01 | 16.17 | 15.99 | 16.15 | 1,748,165 | +0.09(+0.53%) |
Mar 28, 2016 | 16.07 | 16.11 | 16.02 | 16.07 | 1,312,694 | +0.02(+0.12%) |
Mar 24, 2016 | 16.00 | 16.05 | 16.05 | 16.05 | 1,445,322 | -0.16(-1.02%) |
Mar 23, 2016 | 16.34 | 16.34 | 16.19 | 16.21 | 10,353,313 | -0.07(-0.41%) |
Mar 22, 2016 | 16.13 | 16.32 | 16.11 | 16.28 | 7,674,877 | -0.01(-0.08%) |
Mar 21, 2016 | 16.25 | 16.32 | 16.21 | 16.29 | 1,624,749 | -0.01(-0.04%) |
Mar 18, 2016 | 16.26 | 16.33 | 16.24 | 16.30 | 2,152,924 | +0.09(+0.57%) |
Mar 17, 2016 | 16.11 | 16.23 | 16.06 | 16.21 | 1,685,289 | -0.09(-0.57%) |
Mar 16, 2016 | 16.19 | 16.32 | 16.19 | 16.30 | 1,749,766 | +0.01(+0.08%) |
Mar 15, 2016 | 16.23 | 16.29 | 16.21 | 16.28 | 1,137,899 | -0.12(-0.72%) |
Mar 14, 2016 | 16.35 | 16.45 | 16.33 | 16.40 | 916,601 | +0.05(+0.32%) |
Mar 11, 2016 | 16.23 | 16.35 | 16.17 | 16.35 | 1,200,891 | +0.57(+3.63%) |
Mar 10, 2016 | 16.21 | 16.28 | 15.59 | 15.78 | 7,629,058 | -0.16(-1.03%) |
Mar 09, 2016 | 16.05 | 16.07 | 15.90 | 15.94 | 1,847,304 | +0.07(+0.46%) |
Mar 08, 2016 | 15.94 | 15.95 | 15.82 | 15.87 | 3,287,497 | -0.12(-0.74%) |
Mar 07, 2016 | 15.89 | 16.04 | 15.89 | 15.99 | 1,476,132 | -0.05(-0.33%) |
Mar 04, 2016 | 16.09 | 16.14 | 15.98 | 16.04 | 1,868,950 | +0.01(+0.04%) |
Mar 03, 2016 | 15.96 | 16.04 | 15.90 | 16.03 | 1,163,246 | +0.03(+0.16%) |
Mar 02, 2016 | 15.90 | 16.01 | 15.86 | 16.01 | 1,858,958 | +0.03(+0.21%) |
Mar 01, 2016 | 15.78 | 16.00 | 15.76 | 15.97 | 1,750,652 | +0.49(+3.15%) |
Feb 29, 2016 | 15.53 | 15.65 | 15.47 | 15.49 | 2,329,625 | +0.01(+0.09%) |
Feb 26, 2016 | 15.57 | 15.60 | 15.46 | 15.47 | 2,353,160 | +0.09(+0.60%) |
Feb 25, 2016 | 15.36 | 15.39 | 15.22 | 15.38 | 5,952,274 | +0.15(+0.95%) |
Feb 24, 2016 | 15.07 | 15.25 | 14.90 | 15.24 | 9,297,323 | -0.09(-0.60%) |
Feb 23, 2016 | 15.54 | 15.55 | 15.33 | 15.33 | 1,852,888 | -0.26(-1.65%) |
Feb 22, 2016 | 15.51 | 15.59 | 15.51 | 15.59 | 1,768,858 | +0.32(+2.12%) |
Feb 19, 2016 | 15.24 | 15.28 | 15.13 | 15.26 | 1,371,415 | -0.06(-0.39%) |
Feb 18, 2016 | 15.49 | 15.53 | 15.31 | 15.32 | 3,584,777 | -0.08(-0.51%) |
Feb 17, 2016 | 15.28 | 15.42 | 15.25 | 15.40 | 6,765,823 | +0.36(+2.37%) |
Feb 16, 2016 | 14.97 | 15.05 | 14.85 | 15.05 | 2,134,650 | +0.46(+3.16%) |
Feb 12, 2016 | 14.44 | 14.58 | 14.58 | 14.58 | 3,241,316 | +0.28(+1.93%) |
Feb 11, 2016 | 14.30 | 14.40 | 14.14 | 14.31 | 5,481,557 | -0.26(-1.76%) |
Feb 10, 2016 | 14.78 | 14.94 | 14.56 | 14.56 | 5,672,943 | +0.07(+0.50%) |
Feb 09, 2016 | 14.35 | 14.60 | 14.33 | 14.49 | 9,625,655 | -0.28(-1.87%) |
Feb 08, 2016 | 14.93 | 14.93 | 14.65 | 14.77 | 5,525,267 | -0.51(-3.32%) |
Feb 05, 2016 | 15.49 | 15.52 | 15.23 | 15.28 | 3,894,185 | -0.17(-1.11%) |
Feb 04, 2016 | 15.34 | 15.56 | 15.27 | 15.45 | 3,763,874 | -0.11(-0.68%) |
Feb 03, 2016 | 15.65 | 15.67 | 15.28 | 15.55 | 4,931,196 | -0.05(-0.30%) |
Feb 02, 2016 | 15.79 | 15.79 | 15.56 | 15.60 | 3,297,199 | -0.49(-3.03%) |