Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.76 | 15.84 | 15.70 | 15.81 | 7,924 | -0.03(-0.21%) |
Apr 28, 2016 | 16.02 | 16.05 | 15.85 | 15.85 | 5,498 | -0.29(-1.77%) |
Apr 27, 2016 | 16.00 | 16.13 | 15.91 | 16.13 | 10,679 | +0.15(+0.95%) |
Apr 26, 2016 | 16.03 | 16.03 | 15.94 | 15.98 | 22,072 | +0.08(+0.53%) |
Apr 25, 2016 | 15.99 | 16.05 | 15.90 | 15.90 | 15,987 | -0.19(-1.18%) |
Apr 22, 2016 | 15.99 | 16.12 | 15.99 | 16.09 | 10,678 | -0.00(-0.03%) |
Apr 21, 2016 | 16.04 | 16.14 | 16.02 | 16.09 | 31,818 | +0.00(+0.00%) |
Apr 20, 2016 | 16.08 | 16.18 | 16.04 | 16.09 | 125,943 | -0.09(-0.57%) |
Apr 19, 2016 | 16.16 | 16.24 | 16.14 | 16.18 | 11,025 | +0.08(+0.47%) |
Apr 18, 2016 | 16.08 | 16.20 | 15.98 | 16.11 | 42,721 | +0.00(+0.00%) |
Apr 15, 2016 | 16.07 | 16.18 | 16.03 | 16.11 | 15,559 | -0.03(-0.16%) |
Apr 14, 2016 | 16.18 | 16.20 | 16.08 | 16.13 | 47,972 | +0.00(+0.00%) |
Apr 13, 2016 | 16.17 | 16.28 | 16.13 | 16.13 | 34,254 | +0.20(+1.24%) |
Apr 12, 2016 | 15.83 | 15.98 | 15.75 | 15.94 | 61,955 | +0.25(+1.59%) |
Apr 11, 2016 | 15.68 | 15.84 | 15.68 | 15.69 | 33,899 | +0.15(+0.97%) |
Apr 08, 2016 | 15.71 | 15.74 | 15.53 | 15.54 | 811,042 | +0.02(+0.11%) |
Apr 07, 2016 | 15.60 | 15.60 | 15.46 | 15.52 | 26,974 | -0.17(-1.07%) |
Apr 06, 2016 | 15.53 | 15.69 | 15.50 | 15.69 | 18,289 | +0.09(+0.59%) |
Apr 05, 2016 | 15.58 | 15.65 | 15.53 | 15.60 | 191,398 | -0.19(-1.17%) |
Apr 04, 2016 | 15.94 | 15.94 | 15.70 | 15.78 | 47,054 | -0.04(-0.27%) |
Apr 01, 2016 | 15.63 | 15.92 | 15.63 | 15.82 | 193,614 | -0.06(-0.37%) |
Mar 31, 2016 | 15.87 | 15.92 | 15.81 | 15.88 | 13,448 | -0.07(-0.42%) |
Mar 30, 2016 | 15.94 | 16.02 | 15.92 | 15.95 | 141,480 | +0.11(+0.69%) |
Mar 29, 2016 | 15.66 | 15.87 | 15.60 | 15.84 | 76,572 | +0.13(+0.86%) |
Mar 28, 2016 | 15.74 | 15.74 | 15.66 | 15.71 | 24,478 | -0.01(-0.05%) |
Mar 24, 2016 | 15.65 | 15.71 | 15.71 | 15.71 | 30,313 | +0.00(+0.00%) |
Mar 23, 2016 | 15.85 | 15.85 | 15.71 | 15.71 | 7,756 | -0.20(-1.27%) |
Mar 22, 2016 | 15.88 | 15.98 | 15.88 | 15.92 | 15,358 | -0.06(-0.37%) |
Mar 21, 2016 | 15.97 | 15.99 | 15.92 | 15.97 | 48,023 | +0.05(+0.32%) |
Mar 18, 2016 | 15.94 | 15.99 | 15.92 | 15.92 | 59,972 | +0.07(+0.42%) |
Mar 17, 2016 | 15.78 | 15.86 | 15.71 | 15.86 | 156,315 | +0.15(+0.96%) |
Mar 16, 2016 | 15.44 | 15.74 | 15.44 | 15.71 | 45,812 | +0.17(+1.08%) |
Mar 15, 2016 | 15.46 | 15.54 | 15.43 | 15.54 | 88,084 | -0.14(-0.91%) |
Mar 14, 2016 | 15.68 | 15.71 | 15.58 | 15.68 | 152,667 | -0.01(-0.05%) |
Mar 11, 2016 | 15.54 | 15.69 | 15.54 | 15.69 | 17,818 | +0.25(+1.63%) |
Mar 10, 2016 | 15.51 | 15.52 | 15.25 | 15.44 | 17,150 | +0.02(+0.11%) |
Mar 09, 2016 | 15.48 | 15.48 | 15.39 | 15.42 | 114,069 | +0.03(+0.22%) |
Mar 08, 2016 | 15.46 | 15.46 | 15.32 | 15.39 | 160,409 | -0.18(-1.14%) |
Mar 07, 2016 | 15.48 | 15.64 | 15.48 | 15.56 | 40,540 | -0.02(-0.11%) |
Mar 04, 2016 | 15.45 | 15.66 | 15.43 | 15.58 | 24,684 | +0.15(+0.98%) |
Mar 03, 2016 | 15.29 | 15.44 | 15.27 | 15.43 | 56,118 | +0.10(+0.66%) |
Mar 02, 2016 | 15.10 | 15.33 | 15.10 | 15.33 | 159,548 | +0.19(+1.22%) |
Mar 01, 2016 | 14.91 | 15.14 | 14.91 | 15.14 | 34,779 | +0.37(+2.52%) |
Feb 29, 2016 | 14.71 | 14.87 | 14.71 | 14.77 | 24,317 | +0.09(+0.62%) |
Feb 26, 2016 | 14.84 | 14.84 | 14.66 | 14.68 | 33,354 | -0.01(-0.06%) |
Feb 25, 2016 | 14.60 | 14.74 | 14.53 | 14.69 | 47,481 | +0.03(+0.23%) |
Feb 24, 2016 | 14.55 | 14.72 | 14.45 | 14.65 | 181,181 | -0.05(-0.34%) |
Feb 23, 2016 | 14.82 | 14.82 | 14.65 | 14.70 | 50,512 | -0.26(-1.74%) |
Feb 22, 2016 | 14.89 | 14.97 | 14.87 | 14.97 | 28,715 | +0.27(+1.83%) |
Feb 19, 2016 | 14.59 | 14.72 | 14.58 | 14.70 | 272,380 | -0.03(-0.17%) |
Feb 18, 2016 | 14.75 | 14.80 | 14.68 | 14.72 | 377,025 | -0.06(-0.40%) |
Feb 17, 2016 | 14.68 | 14.80 | 14.58 | 14.78 | 755,431 | +0.24(+1.62%) |
Feb 16, 2016 | 14.44 | 14.58 | 14.38 | 14.54 | 186,064 | +0.46(+3.29%) |
Feb 12, 2016 | 14.01 | 14.08 | 14.08 | 14.08 | 44,459 | +0.12(+0.84%) |
Feb 11, 2016 | 13.93 | 13.96 | 13.84 | 13.96 | 63,095 | -0.10(-0.72%) |
Feb 10, 2016 | 14.21 | 14.29 | 14.05 | 14.07 | 74,329 | -0.03(-0.24%) |
Feb 09, 2016 | 14.09 | 14.12 | 13.97 | 14.10 | 62,816 | -0.17(-1.17%) |
Feb 08, 2016 | 14.34 | 14.34 | 14.11 | 14.27 | 44,872 | -0.19(-1.34%) |
Feb 05, 2016 | 14.54 | 14.54 | 14.41 | 14.46 | 47,339 | -0.04(-0.29%) |
Feb 04, 2016 | 14.50 | 14.62 | 14.45 | 14.50 | 24,417 | +0.05(+0.35%) |
Feb 03, 2016 | 14.34 | 14.47 | 14.17 | 14.45 | 57,522 | +0.21(+1.48%) |
Feb 02, 2016 | 14.44 | 14.44 | 14.20 | 14.24 | 68,536 | -0.33(-2.25%) |