Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.32 | 16.34 | 16.28 | 16.33 | 3,245,022 | +0.03(+0.19%) |
Apr 28, 2016 | 16.30 | 16.34 | 16.29 | 16.30 | 3,217,271 | -0.01(-0.08%) |
Apr 27, 2016 | 16.20 | 16.32 | 16.20 | 16.31 | 1,963,674 | +0.07(+0.42%) |
Apr 26, 2016 | 16.25 | 16.25 | 16.21 | 16.24 | 1,129,515 | +0.02(+0.15%) |
Apr 25, 2016 | 16.22 | 16.26 | 16.20 | 16.22 | 917,289 | -0.02(-0.11%) |
Apr 22, 2016 | 16.22 | 16.25 | 16.21 | 16.24 | 647,829 | +0.03(+0.19%) |
Apr 21, 2016 | 16.25 | 16.25 | 16.20 | 16.20 | 1,307,507 | -0.02(-0.11%) |
Apr 20, 2016 | 16.17 | 16.25 | 16.17 | 16.22 | 1,145,079 | +0.05(+0.30%) |
Apr 19, 2016 | 16.14 | 16.18 | 16.11 | 16.17 | 1,227,055 | +0.07(+0.42%) |
Apr 18, 2016 | 16.03 | 16.11 | 16.02 | 16.11 | 2,662,114 | +0.07(+0.42%) |
Apr 15, 2016 | 16.00 | 16.05 | 16.00 | 16.04 | 6,387,635 | +0.02(+0.15%) |
Apr 14, 2016 | 16.03 | 16.04 | 15.99 | 16.01 | 538,733 | +0.01(+0.06%) |
Apr 13, 2016 | 15.93 | 16.02 | 15.92 | 16.01 | 1,139,335 | +0.09(+0.56%) |
Apr 12, 2016 | 15.89 | 15.92 | 15.88 | 15.92 | 1,588,937 | +0.06(+0.35%) |
Apr 11, 2016 | 15.85 | 15.87 | 15.80 | 15.86 | 650,313 | +0.04(+0.27%) |
Apr 08, 2016 | 15.81 | 15.84 | 15.79 | 15.82 | 1,197,520 | +0.06(+0.35%) |
Apr 07, 2016 | 15.79 | 15.79 | 15.74 | 15.76 | 1,201,032 | -0.01(-0.08%) |
Apr 06, 2016 | 15.74 | 15.83 | 15.71 | 15.78 | 1,191,137 | +0.06(+0.39%) |
Apr 05, 2016 | 15.73 | 15.77 | 15.70 | 15.71 | 3,808,585 | -0.06(-0.39%) |
Apr 04, 2016 | 15.82 | 15.84 | 15.76 | 15.78 | 1,315,814 | -0.04(-0.27%) |
Apr 01, 2016 | 15.80 | 15.84 | 15.73 | 15.82 | 1,420,861 | +0.04(+0.26%) |
Mar 31, 2016 | 15.78 | 15.81 | 15.77 | 15.78 | 1,001,179 | +0.01(+0.08%) |
Mar 30, 2016 | 15.76 | 15.80 | 15.73 | 15.77 | 1,054,632 | +0.01(+0.08%) |
Mar 29, 2016 | 15.73 | 15.75 | 15.66 | 15.75 | 1,546,629 | +0.03(+0.19%) |
Mar 28, 2016 | 15.75 | 15.77 | 15.71 | 15.72 | 1,022,653 | -0.02(-0.15%) |
Mar 24, 2016 | 15.77 | 15.75 | 15.75 | 15.75 | 1,785,909 | -0.05(-0.31%) |
Mar 23, 2016 | 15.82 | 15.82 | 15.78 | 15.80 | 1,839,334 | +0.00(+0.00%) |
Mar 22, 2016 | 15.84 | 15.84 | 15.79 | 15.80 | 2,424,172 | -0.02(-0.15%) |
Mar 21, 2016 | 15.84 | 15.88 | 15.81 | 15.82 | 3,011,793 | +0.01(+0.04%) |
Mar 18, 2016 | 15.80 | 15.87 | 15.80 | 15.81 | 1,593,770 | +0.03(+0.19%) |
Mar 17, 2016 | 15.75 | 15.81 | 15.73 | 15.78 | 1,987,550 | +0.04(+0.27%) |
Mar 16, 2016 | 15.65 | 15.75 | 15.62 | 15.74 | 6,279,554 | +0.09(+0.55%) |
Mar 15, 2016 | 15.67 | 15.70 | 15.65 | 15.66 | 4,539,771 | -0.09(-0.54%) |
Mar 14, 2016 | 15.77 | 15.77 | 15.70 | 15.74 | 1,725,080 | -0.04(-0.27%) |
Mar 11, 2016 | 15.70 | 15.80 | 15.70 | 15.78 | 2,854,861 | +0.15(+0.94%) |
Mar 10, 2016 | 15.61 | 15.64 | 15.58 | 15.64 | 1,530,160 | +0.04(+0.27%) |
Mar 09, 2016 | 15.58 | 15.59 | 15.55 | 15.59 | 1,031,831 | +0.03(+0.20%) |
Mar 08, 2016 | 15.60 | 15.62 | 15.56 | 15.56 | 2,501,171 | -0.05(-0.31%) |
Mar 07, 2016 | 15.59 | 15.62 | 15.58 | 15.61 | 999,670 | +0.01(+0.08%) |
Mar 04, 2016 | 15.55 | 15.61 | 15.50 | 15.60 | 2,640,347 | +0.07(+0.47%) |
Mar 03, 2016 | 15.49 | 15.54 | 15.45 | 15.53 | 1,272,748 | +0.03(+0.20%) |
Mar 02, 2016 | 15.49 | 15.56 | 15.45 | 15.50 | 1,561,202 | -0.07(-0.47%) |
Mar 01, 2016 | 15.28 | 15.59 | 15.28 | 15.57 | 6,654,061 | +0.18(+1.20%) |
Feb 29, 2016 | 15.25 | 15.40 | 15.25 | 15.39 | 7,029,967 | +0.14(+0.92%) |
Feb 26, 2016 | 15.19 | 15.26 | 15.19 | 15.25 | 2,718,550 | +0.09(+0.56%) |
Feb 25, 2016 | 15.12 | 15.17 | 15.09 | 15.16 | 1,588,171 | +0.06(+0.40%) |
Feb 24, 2016 | 15.00 | 15.10 | 14.99 | 15.10 | 1,291,134 | +0.00(+0.00%) |
Feb 23, 2016 | 15.09 | 15.11 | 15.04 | 15.10 | 2,182,992 | -0.01(-0.08%) |
Feb 22, 2016 | 15.04 | 15.11 | 15.03 | 15.11 | 1,568,748 | +0.12(+0.77%) |
Feb 19, 2016 | 14.97 | 15.00 | 14.94 | 15.00 | 1,464,734 | +0.01(+0.04%) |
Feb 18, 2016 | 14.95 | 15.01 | 14.94 | 14.99 | 1,789,675 | +0.04(+0.24%) |
Feb 17, 2016 | 14.89 | 14.98 | 14.89 | 14.95 | 1,707,074 | +0.07(+0.45%) |
Feb 16, 2016 | 14.88 | 14.93 | 14.81 | 14.89 | 1,888,813 | +0.05(+0.33%) |
Feb 12, 2016 | 14.70 | 14.84 | 14.84 | 14.84 | 1,897,191 | +0.18(+1.24%) |
Feb 11, 2016 | 14.69 | 14.72 | 14.61 | 14.66 | 7,967,038 | -0.12(-0.82%) |
Feb 10, 2016 | 14.84 | 14.87 | 14.77 | 14.78 | 6,486,457 | -0.04(-0.29%) |
Feb 09, 2016 | 14.81 | 14.87 | 14.78 | 14.82 | 3,494,560 | -0.05(-0.33%) |
Feb 08, 2016 | 14.93 | 14.94 | 14.84 | 14.87 | 1,786,623 | -0.15(-1.01%) |
Feb 05, 2016 | 15.07 | 15.08 | 15.00 | 15.02 | 3,113,052 | -0.05(-0.36%) |
Feb 04, 2016 | 15.11 | 15.14 | 15.07 | 15.08 | 1,082,827 | -0.05(-0.36%) |
Feb 03, 2016 | 15.10 | 15.14 | 15.03 | 15.13 | 3,758,096 | +0.07(+0.44%) |
Feb 02, 2016 | 15.10 | 15.11 | 15.05 | 15.06 | 2,028,409 | -0.09(-0.56%) |