Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.72 | 16.74 | 16.70 | 16.74 | 5,681 | +0.06(+0.34%) |
Apr 28, 2016 | 16.71 | 16.71 | 16.66 | 16.68 | 1,273 | +0.19(+1.13%) |
Apr 27, 2016 | 16.54 | 16.54 | 16.50 | 16.50 | 580 | -0.10(-0.58%) |
Apr 26, 2016 | 16.49 | 16.61 | 16.49 | 16.59 | 4,076 | +0.13(+0.79%) |
Apr 25, 2016 | 16.55 | 16.55 | 16.46 | 16.46 | 1,091 | -0.04(-0.23%) |
Apr 22, 2016 | 16.69 | 16.69 | 16.50 | 16.50 | 5,148 | -0.07(-0.40%) |
Apr 21, 2016 | 16.57 | 16.61 | 16.57 | 16.57 | 4,285 | -0.17(-0.99%) |
Apr 20, 2016 | 16.63 | 16.73 | 16.63 | 16.73 | 5,205 | +0.07(+0.39%) |
Apr 19, 2016 | 16.60 | 16.76 | 16.60 | 16.67 | 2,318 | +0.06(+0.33%) |
Apr 18, 2016 | 16.62 | 16.63 | 16.61 | 16.61 | 8,212 | +0.11(+0.68%) |
Apr 15, 2016 | 16.52 | 16.56 | 16.45 | 16.50 | 10,242 | -0.09(-0.52%) |
Apr 14, 2016 | 16.59 | 16.59 | 16.58 | 16.59 | 1,166 | +0.04(+0.24%) |
Apr 13, 2016 | 16.55 | 16.58 | 16.54 | 16.55 | 3,026 | -0.05(-0.32%) |
Apr 12, 2016 | 16.55 | 16.61 | 16.53 | 16.60 | 2,173 | +0.07(+0.43%) |
Apr 11, 2016 | 16.47 | 16.56 | 16.47 | 16.53 | 1,874 | +0.14(+0.86%) |
Apr 08, 2016 | 16.38 | 16.45 | 16.38 | 16.39 | 11,408 | +0.13(+0.80%) |
Apr 07, 2016 | 16.33 | 16.33 | 16.26 | 16.26 | 1,580 | -0.08(-0.51%) |
Apr 06, 2016 | 16.30 | 16.38 | 16.30 | 16.34 | 18,639 | +0.05(+0.28%) |
Apr 05, 2016 | 16.37 | 16.45 | 16.22 | 16.30 | 241,023 | -0.15(-0.91%) |
Apr 04, 2016 | 16.46 | 16.55 | 16.40 | 16.45 | 38,260 | -0.07(-0.39%) |
Apr 01, 2016 | 16.42 | 16.52 | 16.42 | 16.51 | 41,998 | +0.00(+0.00%) |
Mar 31, 2016 | 16.56 | 16.62 | 16.51 | 16.51 | 181,480 | +0.07(+0.45%) |
Mar 30, 2016 | 16.43 | 16.46 | 16.38 | 16.44 | 6,711 | +0.13(+0.80%) |
Mar 29, 2016 | 16.29 | 16.32 | 16.22 | 16.31 | 5,744 | +0.04(+0.23%) |
Mar 28, 2016 | 16.27 | 16.27 | 16.24 | 16.27 | 1,203 | +0.05(+0.29%) |
Mar 24, 2016 | 16.21 | 16.22 | 16.22 | 16.22 | 7,951 | +0.01(+0.06%) |
Mar 23, 2016 | 16.25 | 16.25 | 16.21 | 16.21 | 2,359 | -0.15(-0.91%) |
Mar 22, 2016 | 16.32 | 16.36 | 16.32 | 16.36 | 2,619 | +0.00(+0.00%) |
Mar 21, 2016 | 16.31 | 16.39 | 16.31 | 16.36 | 28,600 | +0.05(+0.29%) |
Mar 18, 2016 | 16.34 | 16.34 | 16.31 | 16.31 | 393 | -0.04(-0.23%) |
Mar 17, 2016 | 16.29 | 16.35 | 16.29 | 16.35 | 345,898 | +0.21(+1.33%) |
Mar 16, 2016 | 15.91 | 16.14 | 15.89 | 16.14 | 23,147 | +0.21(+1.34%) |
Mar 15, 2016 | 15.96 | 15.98 | 15.92 | 15.92 | 1,045 | -0.11(-0.70%) |
Mar 14, 2016 | 16.07 | 16.07 | 16.04 | 16.04 | 1,331 | -0.11(-0.69%) |
Mar 11, 2016 | 16.05 | 16.15 | 16.05 | 16.15 | 4,865 | +0.16(+0.99%) |
Mar 10, 2016 | 16.01 | 16.01 | 15.93 | 15.99 | 10,924 | -0.04(-0.23%) |
Mar 09, 2016 | 15.96 | 16.04 | 15.95 | 16.03 | 14,102 | +0.11(+0.70%) |
Mar 08, 2016 | 15.93 | 15.93 | 15.90 | 15.91 | 6,103 | -0.08(-0.52%) |
Mar 07, 2016 | 15.98 | 16.02 | 15.95 | 16.00 | 6,980 | -0.01(-0.06%) |
Mar 04, 2016 | 15.95 | 16.00 | 15.95 | 16.01 | 31,270 | +0.14(+0.88%) |
Mar 03, 2016 | 15.78 | 15.94 | 15.78 | 15.87 | 175,589 | +0.09(+0.59%) |
Mar 02, 2016 | 15.64 | 15.78 | 15.63 | 15.78 | 4,693 | +0.07(+0.47%) |
Mar 01, 2016 | 15.60 | 15.70 | 15.60 | 15.70 | 5,493 | +0.17(+1.08%) |
Feb 29, 2016 | 15.52 | 15.55 | 15.51 | 15.53 | 1,386 | +0.10(+0.66%) |
Feb 26, 2016 | 15.54 | 15.54 | 15.42 | 15.43 | 15,360 | -0.14(-0.90%) |
Feb 25, 2016 | 15.57 | 15.57 | 15.51 | 15.57 | 3,869 | +0.01(+0.06%) |
Feb 24, 2016 | 15.44 | 15.56 | 15.44 | 15.56 | 6,144 | -0.01(-0.06%) |
Feb 23, 2016 | 15.58 | 15.58 | 15.54 | 15.57 | 1,999 | -0.03(-0.18%) |
Feb 22, 2016 | 15.58 | 15.60 | 15.58 | 15.60 | 1,118 | +0.11(+0.72%) |
Feb 19, 2016 | 15.44 | 15.50 | 15.44 | 15.49 | 2,672 | +0.01(+0.06%) |
Feb 18, 2016 | 15.53 | 15.55 | 15.48 | 15.48 | 12,697 | -0.04(-0.24%) |
Feb 17, 2016 | 15.38 | 15.53 | 15.38 | 15.51 | 18,033 | +0.17(+1.09%) |
Feb 16, 2016 | 15.37 | 15.37 | 15.35 | 15.35 | 15,318 | -0.10(-0.66%) |
Feb 12, 2016 | 15.42 | 15.45 | 15.45 | 15.45 | 5,802 | +0.02(+0.12%) |
Feb 11, 2016 | 15.34 | 15.44 | 15.34 | 15.43 | 1,951 | -0.04(-0.24%) |
Feb 10, 2016 | 15.50 | 15.50 | 15.44 | 15.47 | 3,345 | +0.06(+0.36%) |
Feb 09, 2016 | 15.37 | 15.42 | 15.37 | 15.41 | 5,918 | +0.00(+0.00%) |
Feb 08, 2016 | 15.40 | 15.42 | 15.36 | 15.41 | 13,088 | -0.06(-0.36%) |
Feb 05, 2016 | 15.49 | 15.49 | 15.47 | 15.47 | 516 | -0.05(-0.30%) |
Feb 04, 2016 | 15.58 | 15.60 | 15.51 | 15.51 | 18,978 | +0.14(+0.91%) |
Feb 03, 2016 | 15.36 | 15.46 | 15.30 | 15.37 | 532,296 | +0.15(+0.98%) |
Feb 02, 2016 | 15.27 | 15.28 | 15.23 | 15.23 | 3,655 | -0.19(-1.21%) |