Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.00 | 16.00 | 15.63 | 15.72 | 15,016 | -0.72(-4.38%) |
Apr 28, 2016 | 16.22 | 16.53 | 16.22 | 16.44 | 39,779 | -0.05(-0.30%) |
Apr 27, 2016 | 16.65 | 16.65 | 16.30 | 16.49 | 13,097 | -0.13(-0.78%) |
Apr 26, 2016 | 16.28 | 16.69 | 16.28 | 16.62 | 21,956 | +0.32(+1.96%) |
Apr 25, 2016 | 16.27 | 16.36 | 16.27 | 16.30 | 22,056 | +0.19(+1.18%) |
Apr 22, 2016 | 16.31 | 16.31 | 16.11 | 16.11 | 21,590 | -0.17(-1.04%) |
Apr 21, 2016 | 16.18 | 16.43 | 16.18 | 16.28 | 16,753 | -0.18(-1.09%) |
Apr 20, 2016 | 16.68 | 16.68 | 16.21 | 16.46 | 12,117 | -0.35(-2.08%) |
Apr 19, 2016 | 17.00 | 17.00 | 16.69 | 16.81 | 30,098 | +0.23(+1.39%) |
Apr 18, 2016 | 16.45 | 16.63 | 16.43 | 16.58 | 34,444 | +0.14(+0.85%) |
Apr 15, 2016 | 16.57 | 16.57 | 16.44 | 16.44 | 22,404 | -0.06(-0.36%) |
Apr 14, 2016 | 16.33 | 16.53 | 16.33 | 16.50 | 55,189 | +0.52(+3.25%) |
Apr 13, 2016 | 16.00 | 16.04 | 15.81 | 15.98 | 45,984 | +0.34(+2.17%) |
Apr 12, 2016 | 15.49 | 15.65 | 15.27 | 15.64 | 28,661 | +0.59(+3.92%) |
Apr 11, 2016 | 14.93 | 15.29 | 14.93 | 15.05 | 18,361 | -0.05(-0.33%) |
Apr 08, 2016 | 14.86 | 15.24 | 14.86 | 15.10 | 23,088 | +0.57(+3.92%) |
Apr 07, 2016 | 14.80 | 14.80 | 14.53 | 14.53 | 32,736 | -0.10(-0.68%) |
Apr 06, 2016 | 14.83 | 14.83 | 14.56 | 14.63 | 225,294 | +0.06(+0.41%) |
Apr 05, 2016 | 14.86 | 14.86 | 14.51 | 14.57 | 78,449 | -0.61(-3.99%) |
Apr 04, 2016 | 15.21 | 15.41 | 15.16 | 15.18 | 26,814 | -0.07(-0.49%) |
Apr 01, 2016 | 15.38 | 15.39 | 15.10 | 15.25 | 53,684 | -0.29(-1.87%) |
Mar 31, 2016 | 15.64 | 15.75 | 15.54 | 15.54 | 34,725 | -0.30(-1.89%) |
Mar 30, 2016 | 15.89 | 15.91 | 15.71 | 15.84 | 20,368 | +0.20(+1.28%) |
Mar 29, 2016 | 15.59 | 15.70 | 15.42 | 15.64 | 25,177 | -0.11(-0.70%) |
Mar 28, 2016 | 15.64 | 15.76 | 15.64 | 15.75 | 19,220 | +0.07(+0.45%) |
Mar 24, 2016 | 15.68 | 15.68 | 15.68 | 0 | -0.35(-2.18%) | |
Mar 23, 2016 | 16.43 | 16.43 | 16.00 | 16.03 | 12,963 | -0.35(-2.14%) |
Mar 22, 2016 | 16.22 | 16.43 | 16.18 | 16.38 | 23,842 | +0.22(+1.36%) |
Mar 21, 2016 | 16.00 | 16.32 | 16.00 | 16.16 | 12,800 | -0.16(-0.98%) |
Mar 18, 2016 | 16.40 | 16.41 | 16.20 | 16.32 | 88,148 | -0.47(-2.80%) |
Mar 17, 2016 | 16.54 | 16.82 | 16.50 | 16.79 | 10,972 | -0.14(-0.83%) |
Mar 16, 2016 | 16.72 | 16.93 | 16.55 | 16.93 | 26,348 | +0.07(+0.42%) |
Mar 15, 2016 | 16.82 | 16.86 | 16.79 | 16.86 | 7,408 | +0.01(+0.06%) |
Mar 14, 2016 | 16.90 | 16.90 | 16.72 | 16.85 | 14,708 | +0.13(+0.78%) |
Mar 11, 2016 | 16.80 | 16.80 | 16.61 | 16.72 | 30,709 | +0.62(+3.85%) |
Mar 10, 2016 | 16.35 | 16.66 | 16.07 | 16.10 | 12,269 | -0.33(-2.01%) |
Mar 09, 2016 | 16.50 | 16.52 | 16.43 | 16.43 | 23,220 | -0.02(-0.12%) |
Mar 08, 2016 | 16.87 | 16.87 | 16.30 | 16.45 | 15,307 | -0.38(-2.26%) |
Mar 07, 2016 | 16.44 | 16.94 | 16.44 | 16.83 | 17,390 | -0.22(-1.29%) |
Mar 04, 2016 | 16.67 | 17.14 | 16.66 | 17.05 | 15,539 | +0.48(+2.90%) |
Mar 03, 2016 | 16.60 | 16.60 | 16.45 | 16.57 | 11,674 | +0.15(+0.91%) |
Mar 02, 2016 | 16.84 | 16.84 | 16.20 | 16.42 | 27,959 | -0.70(-4.09%) |
Mar 01, 2016 | 16.88 | 17.16 | 16.84 | 17.12 | 133,603 | +0.35(+2.09%) |
Feb 29, 2016 | 16.85 | 16.86 | 16.72 | 16.77 | 10,694 | -0.11(-0.65%) |
Feb 26, 2016 | 16.98 | 17.00 | 16.88 | 16.88 | 11,036 | +0.14(+0.84%) |
Feb 25, 2016 | 16.49 | 16.75 | 16.48 | 16.74 | 25,930 | -0.01(-0.06%) |
Feb 24, 2016 | 16.64 | 16.75 | 16.43 | 16.75 | 17,029 | -0.27(-1.59%) |
Feb 23, 2016 | 17.29 | 17.29 | 16.96 | 17.02 | 25,471 | -0.55(-3.13%) |
Feb 22, 2016 | 17.87 | 17.87 | 17.43 | 17.57 | 39,652 | +0.47(+2.75%) |
Feb 19, 2016 | 17.09 | 17.17 | 17.08 | 17.10 | 18,004 | +0.20(+1.18%) |
Feb 18, 2016 | 17.12 | 17.18 | 16.90 | 16.90 | 27,579 | -0.10(-0.59%) |
Feb 17, 2016 | 16.95 | 17.05 | 16.82 | 17.00 | 22,368 | +0.31(+1.86%) |
Feb 16, 2016 | 16.65 | 16.72 | 16.60 | 16.69 | 26,201 | +0.19(+1.15%) |
Feb 12, 2016 | 16.50 | 16.50 | 16.50 | 0 | +0.59(+3.71%) | |
Feb 11, 2016 | 15.80 | 16.03 | 15.74 | 15.91 | 65,223 | -0.73(-4.39%) |
Feb 10, 2016 | 16.66 | 16.81 | 16.61 | 16.64 | 54,439 | +0.14(+0.85%) |
Feb 09, 2016 | 16.51 | 16.63 | 16.35 | 16.50 | 10,611 | -0.18(-1.08%) |
Feb 08, 2016 | 17.47 | 17.47 | 16.51 | 16.68 | 72,561 | -0.32(-1.88%) |
Feb 05, 2016 | 17.15 | 17.30 | 17.00 | 17.00 | 44,048 | -0.30(-1.73%) |
Feb 04, 2016 | 17.18 | 17.47 | 17.18 | 17.30 | 14,999 | +0.12(+0.70%) |
Feb 03, 2016 | 16.90 | 17.19 | 16.67 | 17.18 | 63,633 | -1.30(-7.03%) |
Feb 02, 2016 | 18.50 | 18.65 | 18.36 | 18.48 | 23,064 | +0.41(+2.30%) |