Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.39 | 17.39 | 17.25 | 17.39 | 6,513 | -0.12(-0.67%) |
Apr 28, 2016 | 17.22 | 17.78 | 17.22 | 17.51 | 11,490 | +0.29(+1.71%) |
Apr 27, 2016 | 17.21 | 17.22 | 16.99 | 17.21 | 7,612 | -0.24(-1.40%) |
Apr 26, 2016 | 17.53 | 17.64 | 16.92 | 17.45 | 21,232 | -0.18(-1.00%) |
Apr 25, 2016 | 17.54 | 17.64 | 17.51 | 17.63 | 15,201 | +0.05(+0.29%) |
Apr 22, 2016 | 17.22 | 17.60 | 17.22 | 17.58 | 5,885 | +0.37(+2.15%) |
Apr 21, 2016 | 17.04 | 17.21 | 17.04 | 17.21 | 7,151 | +0.13(+0.74%) |
Apr 20, 2016 | 17.16 | 17.17 | 16.68 | 17.09 | 16,265 | +0.00(+0.00%) |
Apr 19, 2016 | 16.88 | 17.59 | 16.88 | 17.09 | 14,753 | +0.29(+1.75%) |
Apr 18, 2016 | 16.88 | 16.88 | 16.60 | 16.79 | 32,868 | -0.06(-0.35%) |
Apr 15, 2016 | 16.88 | 17.60 | 16.85 | 16.85 | 12,234 | -0.03(-0.15%) |
Apr 14, 2016 | 16.71 | 16.88 | 16.68 | 16.88 | 33,255 | +0.18(+1.06%) |
Apr 13, 2016 | 16.63 | 16.78 | 16.61 | 16.70 | 9,431 | +0.08(+0.51%) |
Apr 12, 2016 | 16.59 | 16.62 | 16.51 | 16.61 | 26,179 | +0.00(+0.00%) |
Apr 11, 2016 | 16.59 | 16.62 | 16.57 | 16.61 | 73,703 | +0.03(+0.15%) |
Apr 08, 2016 | 16.59 | 16.59 | 16.55 | 16.59 | 7,665 | +0.00(+0.00%) |
Apr 07, 2016 | 16.58 | 16.59 | 16.48 | 16.59 | 4,825 | +0.11(+0.66%) |
Apr 06, 2016 | 16.54 | 16.62 | 16.46 | 16.48 | 10,393 | -0.06(-0.36%) |
Apr 05, 2016 | 16.59 | 16.59 | 16.54 | 16.54 | 3,913 | +0.01(+0.05%) |
Apr 04, 2016 | 16.59 | 16.59 | 16.53 | 16.53 | 12,808 | +0.02(+0.10%) |
Apr 01, 2016 | 16.59 | 16.59 | 16.51 | 16.51 | 31,611 | +0.08(+0.46%) |
Mar 31, 2016 | 16.58 | 16.59 | 16.43 | 16.44 | 8,939 | -0.08(-0.46%) |
Mar 30, 2016 | 16.62 | 16.62 | 16.51 | 16.51 | 11,737 | -0.04(-0.25%) |
Mar 29, 2016 | 16.59 | 16.69 | 16.53 | 16.56 | 21,108 | -0.03(-0.20%) |
Mar 28, 2016 | 16.59 | 16.59 | 16.56 | 16.59 | 1,465 | +0.00(+0.00%) |
Mar 24, 2016 | 16.59 | 16.59 | 16.59 | 16.59 | 4,404 | +0.00(+0.00%) |
Mar 23, 2016 | 16.56 | 16.74 | 16.56 | 16.59 | 2,570 | +0.02(+0.10%) |
Mar 22, 2016 | 16.56 | 16.57 | 16.39 | 16.57 | 7,956 | +0.15(+0.92%) |
Mar 21, 2016 | 16.42 | 16.58 | 16.42 | 16.42 | 6,772 | +0.03(+0.21%) |
Mar 18, 2016 | 16.56 | 16.59 | 16.39 | 16.39 | 5,569 | -0.16(-0.96%) |
Mar 17, 2016 | 16.55 | 16.58 | 16.55 | 16.55 | 3,394 | +0.03(+0.15%) |
Mar 16, 2016 | 16.55 | 16.59 | 16.52 | 16.52 | 10,610 | -0.03(-0.20%) |
Mar 15, 2016 | 16.55 | 16.62 | 16.55 | 16.56 | 8,583 | +0.08(+0.51%) |
Mar 14, 2016 | 16.59 | 16.59 | 16.40 | 16.47 | 7,451 | -0.09(-0.56%) |
Mar 11, 2016 | 16.59 | 16.59 | 16.41 | 16.56 | 3,569 | +0.14(+0.87%) |
Mar 10, 2016 | 16.52 | 16.53 | 15.52 | 16.42 | 131,463 | -0.01(-0.05%) |
Mar 09, 2016 | 16.44 | 16.59 | 16.42 | 16.43 | 3,133 | +0.08(+0.51%) |
Mar 08, 2016 | 16.58 | 16.59 | 16.35 | 16.35 | 6,140 | -0.06(-0.36%) |
Mar 07, 2016 | 16.34 | 16.58 | 16.34 | 16.40 | 3,672 | +0.02(+0.10%) |
Mar 04, 2016 | 16.49 | 16.59 | 16.32 | 16.39 | 10,439 | -0.13(-0.76%) |
Mar 03, 2016 | 16.49 | 16.77 | 16.49 | 16.51 | 3,860 | -0.03(-0.15%) |
Mar 02, 2016 | 16.54 | 16.59 | 16.45 | 16.54 | 5,539 | -0.01(-0.05%) |
Mar 01, 2016 | 16.48 | 16.57 | 16.46 | 16.55 | 8,034 | +0.10(+0.61%) |
Feb 29, 2016 | 16.53 | 16.59 | 16.45 | 16.45 | 8,577 | -0.14(-0.86%) |
Feb 26, 2016 | 16.59 | 16.60 | 16.53 | 16.59 | 29,280 | +0.00(+0.00%) |
Feb 25, 2016 | 16.46 | 16.59 | 16.46 | 16.59 | 8,158 | +0.00(+0.00%) |
Feb 24, 2016 | 16.45 | 16.62 | 16.45 | 16.59 | 14,631 | +0.00(+0.00%) |
Feb 23, 2016 | 16.69 | 16.72 | 16.38 | 16.59 | 8,194 | +0.04(+0.25%) |
Feb 22, 2016 | 16.28 | 16.79 | 16.28 | 16.55 | 6,901 | +0.18(+1.08%) |
Feb 19, 2016 | 16.36 | 16.45 | 16.23 | 16.37 | 17,691 | +0.08(+0.46%) |
Feb 18, 2016 | 16.21 | 16.38 | 15.97 | 16.30 | 6,440 | +0.08(+0.47%) |
Feb 17, 2016 | 16.33 | 16.38 | 16.21 | 16.22 | 3,108 | -0.16(-0.97%) |
Feb 16, 2016 | 16.21 | 16.38 | 16.21 | 16.38 | 14,066 | +0.12(+0.72%) |
Feb 12, 2016 | 16.21 | 16.26 | 16.26 | 16.26 | 2,976 | +0.25(+1.57%) |
Feb 11, 2016 | 16.30 | 16.32 | 16.01 | 16.01 | 37,145 | -0.35(-2.16%) |
Feb 10, 2016 | 16.38 | 16.38 | 16.32 | 16.36 | 4,461 | +0.08(+0.46%) |
Feb 09, 2016 | 16.30 | 16.34 | 16.29 | 16.29 | 3,678 | -0.05(-0.31%) |
Feb 08, 2016 | 16.25 | 16.34 | 16.25 | 16.34 | 9,232 | +0.04(+0.26%) |
Feb 05, 2016 | 16.33 | 16.34 | 16.30 | 16.30 | 4,660 | -0.04(-0.26%) |
Feb 04, 2016 | 16.30 | 16.34 | 16.30 | 16.34 | 2,584 | -0.02(-0.10%) |
Feb 03, 2016 | 16.35 | 16.35 | 16.30 | 16.35 | 5,941 | +0.02(+0.10%) |
Feb 02, 2016 | 16.34 | 16.42 | 16.30 | 16.34 | 7,451 | +0.00(+0.00%) |