Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.72 | 16.72 | 16.26 | 16.38 | 1,443,645 | -0.34(-2.04%) |
Apr 28, 2016 | 16.73 | 16.83 | 16.59 | 16.72 | 1,058,940 | -0.02(-0.11%) |
Apr 27, 2016 | 16.99 | 16.99 | 16.55 | 16.73 | 2,882,231 | +0.52(+3.18%) |
Apr 26, 2016 | 15.98 | 16.25 | 15.94 | 16.22 | 1,972,248 | +0.26(+1.62%) |
Apr 25, 2016 | 15.98 | 16.03 | 15.95 | 15.96 | 1,966,615 | -0.06(-0.37%) |
Apr 22, 2016 | 15.84 | 16.12 | 15.80 | 16.02 | 1,658,947 | +0.18(+1.15%) |
Apr 21, 2016 | 16.23 | 16.28 | 15.81 | 15.84 | 1,477,547 | -0.38(-2.32%) |
Apr 20, 2016 | 16.52 | 16.56 | 16.21 | 16.21 | 2,144,544 | -0.32(-1.92%) |
Apr 19, 2016 | 16.60 | 16.66 | 16.45 | 16.53 | 1,339,063 | -0.05(-0.28%) |
Apr 18, 2016 | 16.58 | 16.68 | 16.51 | 16.58 | 710,075 | -0.03(-0.18%) |
Apr 15, 2016 | 16.51 | 16.68 | 16.51 | 16.60 | 843,714 | +0.11(+0.68%) |
Apr 14, 2016 | 16.52 | 16.54 | 16.45 | 16.49 | 827,586 | -0.06(-0.35%) |
Apr 13, 2016 | 16.37 | 16.60 | 16.30 | 16.55 | 1,603,243 | +0.22(+1.33%) |
Apr 12, 2016 | 16.15 | 16.34 | 16.10 | 16.34 | 685,311 | +0.15(+0.91%) |
Apr 11, 2016 | 16.43 | 16.45 | 16.16 | 16.19 | 418,042 | -0.22(-1.32%) |
Apr 08, 2016 | 16.30 | 16.56 | 16.28 | 16.41 | 521,883 | +0.18(+1.12%) |
Apr 07, 2016 | 16.29 | 16.37 | 16.17 | 16.22 | 630,945 | -0.09(-0.54%) |
Apr 06, 2016 | 16.34 | 16.35 | 16.15 | 16.31 | 587,335 | -0.05(-0.32%) |
Apr 05, 2016 | 16.34 | 16.46 | 16.29 | 16.36 | 892,624 | -0.04(-0.22%) |
Apr 04, 2016 | 16.52 | 16.54 | 16.37 | 16.40 | 666,784 | -0.11(-0.67%) |
Apr 01, 2016 | 16.44 | 16.58 | 16.43 | 16.51 | 607,240 | -0.05(-0.28%) |
Mar 31, 2016 | 16.46 | 16.58 | 16.39 | 16.56 | 908,520 | +0.02(+0.14%) |
Mar 30, 2016 | 16.57 | 16.65 | 16.48 | 16.53 | 589,227 | -0.04(-0.25%) |
Mar 29, 2016 | 16.24 | 16.58 | 16.24 | 16.58 | 873,764 | +0.32(+1.99%) |
Mar 28, 2016 | 16.15 | 16.31 | 16.15 | 16.25 | 1,020,600 | +0.12(+0.76%) |
Mar 24, 2016 | 16.05 | 16.13 | 16.13 | 16.13 | 929,022 | +0.08(+0.51%) |
Mar 23, 2016 | 16.37 | 16.42 | 16.04 | 16.05 | 1,050,009 | -0.33(-2.04%) |
Mar 22, 2016 | 16.42 | 16.48 | 16.25 | 16.38 | 981,172 | -0.13(-0.82%) |
Mar 21, 2016 | 16.45 | 16.59 | 16.34 | 16.52 | 1,514,912 | +0.03(+0.18%) |
Mar 18, 2016 | 16.56 | 16.77 | 16.45 | 16.49 | 1,607,450 | -0.03(-0.18%) |
Mar 17, 2016 | 16.34 | 16.56 | 16.24 | 16.52 | 558,357 | +0.19(+1.15%) |
Mar 16, 2016 | 16.21 | 16.40 | 16.12 | 16.33 | 724,611 | +0.08(+0.47%) |
Mar 15, 2016 | 16.12 | 16.25 | 16.08 | 16.25 | 1,701,852 | +0.07(+0.44%) |
Mar 14, 2016 | 16.11 | 16.21 | 15.90 | 16.18 | 1,195,125 | +0.05(+0.29%) |
Mar 11, 2016 | 15.88 | 16.18 | 15.88 | 16.14 | 889,819 | +0.38(+2.38%) |
Mar 10, 2016 | 16.06 | 16.07 | 15.67 | 15.76 | 918,034 | -0.20(-1.25%) |
Mar 09, 2016 | 15.94 | 16.05 | 15.89 | 15.96 | 1,380,931 | +0.05(+0.33%) |
Mar 08, 2016 | 15.88 | 15.98 | 15.82 | 15.91 | 1,196,487 | -0.05(-0.29%) |
Mar 07, 2016 | 15.87 | 15.99 | 15.82 | 15.95 | 1,980,325 | +0.02(+0.15%) |
Mar 04, 2016 | 16.07 | 16.14 | 15.82 | 15.93 | 2,868,428 | -0.16(-0.98%) |
Mar 03, 2016 | 16.18 | 16.21 | 16.05 | 16.09 | 1,237,743 | -0.05(-0.33%) |
Mar 02, 2016 | 15.95 | 16.15 | 15.89 | 16.14 | 1,027,458 | +0.16(+0.99%) |
Mar 01, 2016 | 15.64 | 16.02 | 15.64 | 15.98 | 1,172,602 | +0.36(+2.29%) |
Feb 29, 2016 | 15.85 | 16.02 | 15.58 | 15.62 | 1,711,484 | -0.23(-1.44%) |
Feb 26, 2016 | 16.14 | 16.22 | 15.84 | 15.85 | 1,474,494 | -0.26(-1.64%) |
Feb 25, 2016 | 15.82 | 16.16 | 15.82 | 16.12 | 1,181,068 | +0.36(+2.27%) |
Feb 24, 2016 | 15.68 | 15.80 | 15.55 | 15.76 | 1,767,292 | +0.00(+0.00%) |
Feb 23, 2016 | 15.96 | 16.14 | 15.73 | 15.76 | 1,128,887 | -0.21(-1.29%) |
Feb 22, 2016 | 15.78 | 16.01 | 15.68 | 15.97 | 1,198,915 | +0.28(+1.80%) |
Feb 19, 2016 | 15.18 | 15.84 | 15.18 | 15.68 | 2,104,827 | +0.51(+3.36%) |
Feb 18, 2016 | 15.49 | 15.49 | 15.13 | 15.17 | 2,562,536 | -0.32(-2.05%) |
Feb 17, 2016 | 15.43 | 15.57 | 15.34 | 15.49 | 1,829,512 | +0.15(+0.96%) |
Feb 16, 2016 | 15.15 | 15.38 | 15.15 | 15.34 | 1,605,147 | +0.28(+1.83%) |
Feb 12, 2016 | 14.97 | 15.07 | 15.07 | 15.07 | 2,223,790 | +0.16(+1.06%) |
Feb 11, 2016 | 15.16 | 15.16 | 14.80 | 14.91 | 2,205,755 | -0.42(-2.72%) |
Feb 10, 2016 | 15.45 | 15.60 | 15.28 | 15.33 | 2,155,965 | -0.07(-0.46%) |
Feb 09, 2016 | 15.16 | 15.52 | 15.05 | 15.40 | 2,282,415 | +0.12(+0.81%) |
Feb 08, 2016 | 15.75 | 15.75 | 14.99 | 15.27 | 1,771,923 | -0.59(-3.70%) |
Feb 05, 2016 | 15.85 | 15.96 | 15.74 | 15.86 | 1,582,195 | -0.05(-0.33%) |
Feb 04, 2016 | 15.84 | 16.01 | 15.75 | 15.91 | 1,153,715 | +0.06(+0.37%) |
Feb 03, 2016 | 15.76 | 15.92 | 15.55 | 15.85 | 1,055,323 | +0.13(+0.86%) |
Feb 02, 2016 | 15.84 | 15.85 | 15.66 | 15.72 | 1,077,861 | -0.19(-1.22%) |