Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.82 | 16.83 | 16.77 | 16.82 | 3,149,199 | +0.03(+0.19%) |
Apr 28, 2016 | 16.79 | 16.84 | 16.78 | 16.79 | 3,122,267 | -0.01(-0.07%) |
Apr 27, 2016 | 16.70 | 16.82 | 16.70 | 16.81 | 1,905,688 | +0.07(+0.42%) |
Apr 26, 2016 | 16.74 | 16.74 | 16.70 | 16.74 | 1,096,161 | +0.03(+0.15%) |
Apr 25, 2016 | 16.72 | 16.75 | 16.70 | 16.71 | 890,202 | -0.02(-0.11%) |
Apr 22, 2016 | 16.72 | 16.75 | 16.70 | 16.73 | 628,699 | +0.03(+0.19%) |
Apr 21, 2016 | 16.74 | 16.74 | 16.70 | 16.70 | 1,268,897 | -0.02(-0.11%) |
Apr 20, 2016 | 16.67 | 16.75 | 16.67 | 16.72 | 1,111,266 | +0.05(+0.30%) |
Apr 19, 2016 | 16.63 | 16.67 | 16.60 | 16.67 | 1,190,821 | +0.07(+0.42%) |
Apr 18, 2016 | 16.51 | 16.60 | 16.51 | 16.60 | 2,583,504 | +0.07(+0.42%) |
Apr 15, 2016 | 16.49 | 16.53 | 16.49 | 16.53 | 6,199,013 | +0.03(+0.15%) |
Apr 14, 2016 | 16.52 | 16.52 | 16.48 | 16.50 | 522,825 | +0.01(+0.06%) |
Apr 13, 2016 | 16.41 | 16.51 | 16.40 | 16.49 | 1,105,691 | +0.09(+0.56%) |
Apr 12, 2016 | 16.37 | 16.40 | 16.36 | 16.40 | 1,542,016 | +0.06(+0.35%) |
Apr 11, 2016 | 16.33 | 16.36 | 16.29 | 16.34 | 631,110 | +0.04(+0.27%) |
Apr 08, 2016 | 16.29 | 16.32 | 16.27 | 16.30 | 1,162,158 | +0.06(+0.35%) |
Apr 07, 2016 | 16.27 | 16.27 | 16.21 | 16.24 | 1,165,567 | -0.01(-0.08%) |
Apr 06, 2016 | 16.22 | 16.31 | 16.19 | 16.26 | 1,155,964 | +0.06(+0.39%) |
Apr 05, 2016 | 16.20 | 16.25 | 16.18 | 16.19 | 3,696,121 | -0.06(-0.39%) |
Apr 04, 2016 | 16.31 | 16.32 | 16.24 | 16.26 | 1,276,959 | -0.04(-0.27%) |
Apr 01, 2016 | 16.28 | 16.32 | 16.21 | 16.30 | 1,378,904 | +0.04(+0.26%) |
Mar 31, 2016 | 16.26 | 16.29 | 16.25 | 16.26 | 971,623 | +0.01(+0.08%) |
Mar 30, 2016 | 16.24 | 16.28 | 16.21 | 16.24 | 1,023,498 | +0.01(+0.08%) |
Mar 29, 2016 | 16.21 | 16.23 | 16.14 | 16.23 | 1,500,970 | +0.03(+0.19%) |
Mar 28, 2016 | 16.23 | 16.24 | 16.19 | 16.20 | 992,463 | -0.03(-0.16%) |
Mar 24, 2016 | 16.24 | 16.23 | 16.23 | 16.23 | 1,733,187 | -0.05(-0.31%) |
Mar 23, 2016 | 16.30 | 16.30 | 16.26 | 16.28 | 1,785,035 | +0.00(+0.00%) |
Mar 22, 2016 | 16.33 | 16.33 | 16.27 | 16.28 | 2,352,608 | -0.03(-0.15%) |
Mar 21, 2016 | 16.33 | 16.36 | 16.29 | 16.30 | 2,922,882 | +0.01(+0.04%) |
Mar 18, 2016 | 16.28 | 16.35 | 16.28 | 16.30 | 1,546,720 | +0.03(+0.19%) |
Mar 17, 2016 | 16.23 | 16.29 | 16.21 | 16.26 | 1,928,875 | +0.04(+0.27%) |
Mar 16, 2016 | 16.13 | 16.23 | 16.09 | 16.22 | 6,094,175 | +0.09(+0.55%) |
Mar 15, 2016 | 16.15 | 16.18 | 16.13 | 16.13 | 4,405,752 | -0.09(-0.54%) |
Mar 14, 2016 | 16.24 | 16.24 | 16.18 | 16.22 | 1,674,154 | -0.04(-0.27%) |
Mar 11, 2016 | 16.18 | 16.28 | 16.18 | 16.26 | 2,770,582 | +0.15(+0.94%) |
Mar 10, 2016 | 16.08 | 16.12 | 16.06 | 16.11 | 1,484,989 | +0.04(+0.27%) |
Mar 09, 2016 | 16.05 | 16.07 | 16.02 | 16.07 | 1,001,370 | +0.03(+0.20%) |
Mar 08, 2016 | 16.07 | 16.09 | 16.03 | 16.04 | 2,427,334 | -0.05(-0.31%) |
Mar 07, 2016 | 16.07 | 16.10 | 16.05 | 16.09 | 970,159 | +0.01(+0.08%) |
Mar 04, 2016 | 16.02 | 16.09 | 15.97 | 16.07 | 2,562,401 | +0.08(+0.47%) |
Mar 03, 2016 | 15.96 | 16.01 | 15.92 | 16.00 | 1,235,175 | +0.03(+0.20%) |
Mar 02, 2016 | 15.96 | 16.04 | 15.92 | 15.97 | 1,515,113 | -0.08(-0.47%) |
Mar 01, 2016 | 15.75 | 16.06 | 15.74 | 16.04 | 6,457,627 | +0.19(+1.20%) |
Feb 29, 2016 | 15.71 | 15.87 | 15.71 | 15.85 | 6,822,459 | +0.14(+0.92%) |
Feb 26, 2016 | 15.65 | 15.73 | 15.65 | 15.71 | 2,638,305 | +0.09(+0.56%) |
Feb 25, 2016 | 15.58 | 15.63 | 15.55 | 15.62 | 1,541,292 | +0.06(+0.40%) |
Feb 24, 2016 | 15.45 | 15.56 | 15.45 | 15.56 | 1,253,023 | +0.00(+0.00%) |
Feb 23, 2016 | 15.55 | 15.57 | 15.50 | 15.56 | 2,118,555 | -0.01(-0.08%) |
Feb 22, 2016 | 15.50 | 15.57 | 15.49 | 15.57 | 1,522,442 | +0.12(+0.77%) |
Feb 19, 2016 | 15.43 | 15.46 | 15.40 | 15.45 | 1,421,499 | +0.01(+0.04%) |
Feb 18, 2016 | 15.41 | 15.47 | 15.40 | 15.45 | 1,736,848 | +0.04(+0.24%) |
Feb 17, 2016 | 15.35 | 15.44 | 15.35 | 15.41 | 1,656,685 | +0.07(+0.45%) |
Feb 16, 2016 | 15.33 | 15.38 | 15.26 | 15.34 | 1,833,060 | +0.05(+0.33%) |
Feb 12, 2016 | 15.15 | 15.29 | 15.29 | 15.29 | 1,841,190 | +0.19(+1.24%) |
Feb 11, 2016 | 15.14 | 15.17 | 15.05 | 15.10 | 7,731,870 | -0.13(-0.82%) |
Feb 10, 2016 | 15.29 | 15.33 | 15.21 | 15.23 | 6,294,992 | -0.04(-0.29%) |
Feb 09, 2016 | 15.27 | 15.32 | 15.23 | 15.27 | 3,391,408 | -0.05(-0.33%) |
Feb 08, 2016 | 15.38 | 15.40 | 15.29 | 15.32 | 1,733,886 | -0.16(-1.01%) |
Feb 05, 2016 | 15.53 | 15.54 | 15.46 | 15.48 | 3,021,162 | -0.06(-0.36%) |
Feb 04, 2016 | 15.57 | 15.60 | 15.53 | 15.53 | 1,050,864 | -0.06(-0.36%) |
Feb 03, 2016 | 15.56 | 15.60 | 15.48 | 15.59 | 3,647,165 | +0.07(+0.44%) |
Feb 02, 2016 | 15.56 | 15.57 | 15.51 | 15.52 | 1,968,535 | -0.09(-0.56%) |