Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.96 | 16.02 | 15.80 | 15.93 | 172,617 | -0.12(-0.75%) |
Apr 28, 2016 | 16.03 | 16.42 | 15.99 | 16.05 | 139,321 | +0.01(+0.06%) |
Apr 27, 2016 | 16.20 | 16.66 | 16.00 | 16.04 | 450,183 | -0.11(-0.68%) |
Apr 26, 2016 | 16.26 | 16.80 | 16.11 | 16.15 | 860,817 | +0.37(+2.34%) |
Apr 25, 2016 | 15.85 | 16.38 | 15.68 | 15.78 | 136,829 | -0.05(-0.32%) |
Apr 22, 2016 | 15.98 | 16.47 | 15.76 | 15.83 | 160,406 | -0.17(-1.06%) |
Apr 21, 2016 | 15.79 | 16.32 | 15.72 | 16.00 | 191,841 | +0.19(+1.20%) |
Apr 20, 2016 | 15.76 | 15.93 | 15.43 | 15.81 | 131,218 | +0.11(+0.70%) |
Apr 19, 2016 | 16.20 | 16.23 | 15.69 | 15.70 | 116,914 | -0.53(-3.27%) |
Apr 18, 2016 | 16.02 | 16.31 | 15.91 | 16.23 | 47,531 | +0.22(+1.37%) |
Apr 15, 2016 | 15.91 | 16.15 | 15.78 | 16.01 | 115,022 | +0.02(+0.13%) |
Apr 14, 2016 | 16.00 | 16.07 | 15.85 | 15.99 | 61,601 | +0.01(+0.06%) |
Apr 13, 2016 | 15.88 | 16.20 | 15.88 | 15.98 | 93,858 | +0.21(+1.33%) |
Apr 12, 2016 | 15.66 | 15.93 | 15.41 | 15.77 | 119,517 | +0.10(+0.64%) |
Apr 11, 2016 | 15.91 | 16.02 | 15.56 | 15.67 | 114,749 | -0.19(-1.20%) |
Apr 08, 2016 | 15.84 | 15.95 | 15.62 | 15.86 | 94,160 | +0.02(+0.13%) |
Apr 07, 2016 | 16.06 | 16.25 | 15.67 | 15.84 | 131,570 | -0.27(-1.68%) |
Apr 06, 2016 | 16.05 | 16.29 | 16.03 | 16.11 | 57,375 | +0.12(+0.75%) |
Apr 05, 2016 | 16.10 | 16.20 | 15.77 | 15.99 | 119,340 | -0.16(-0.99%) |
Apr 04, 2016 | 16.44 | 16.50 | 16.14 | 16.15 | 136,456 | -0.25(-1.52%) |
Apr 01, 2016 | 16.43 | 16.74 | 16.18 | 16.40 | 74,238 | -0.18(-1.09%) |
Mar 31, 2016 | 16.40 | 16.86 | 16.09 | 16.58 | 165,503 | +0.14(+0.85%) |
Mar 30, 2016 | 16.53 | 16.68 | 16.25 | 16.44 | 109,754 | +0.03(+0.18%) |
Mar 29, 2016 | 15.96 | 16.46 | 15.26 | 16.41 | 127,270 | +0.45(+2.82%) |
Mar 28, 2016 | 15.98 | 16.09 | 15.66 | 15.96 | 170,481 | +0.05(+0.31%) |
Mar 24, 2016 | 16.04 | 15.91 | 15.91 | 15.91 | 85,900 | -0.18(-1.12%) |
Mar 23, 2016 | 16.55 | 16.55 | 16.09 | 16.09 | 82,597 | -0.45(-2.72%) |
Mar 22, 2016 | 16.57 | 16.76 | 16.45 | 16.54 | 83,635 | -0.05(-0.30%) |
Mar 21, 2016 | 16.55 | 16.80 | 16.45 | 16.59 | 89,652 | -0.03(-0.18%) |
Mar 18, 2016 | 16.71 | 16.82 | 16.39 | 16.62 | 133,100 | +0.02(+0.12%) |
Mar 17, 2016 | 16.53 | 16.98 | 16.34 | 16.60 | 107,860 | +0.08(+0.48%) |
Mar 16, 2016 | 16.52 | 16.83 | 16.27 | 16.52 | 90,336 | -0.09(-0.54%) |
Mar 15, 2016 | 16.70 | 16.87 | 16.31 | 16.61 | 140,747 | -0.20(-1.19%) |
Mar 14, 2016 | 16.80 | 16.96 | 16.74 | 16.81 | 109,342 | +0.03(+0.18%) |
Mar 11, 2016 | 16.84 | 17.02 | 16.69 | 16.78 | 113,858 | -0.01(-0.06%) |
Mar 10, 2016 | 17.03 | 17.15 | 16.49 | 16.79 | 174,743 | -0.14(-0.83%) |
Mar 09, 2016 | 16.68 | 17.08 | 16.56 | 16.93 | 235,897 | +0.32(+1.93%) |
Mar 08, 2016 | 16.92 | 16.94 | 16.58 | 16.61 | 127,883 | -0.35(-2.06%) |
Mar 07, 2016 | 16.70 | 17.03 | 16.51 | 16.96 | 156,243 | +0.21(+1.25%) |
Mar 04, 2016 | 16.65 | 16.95 | 16.38 | 16.75 | 120,548 | +0.04(+0.24%) |
Mar 03, 2016 | 16.70 | 17.00 | 16.53 | 16.71 | 239,845 | -0.04(-0.24%) |
Mar 02, 2016 | 16.44 | 17.00 | 16.36 | 16.75 | 361,316 | +0.27(+1.64%) |
Mar 01, 2016 | 15.34 | 16.69 | 15.19 | 16.48 | 534,484 | +1.04(+6.74%) |
Feb 29, 2016 | 15.42 | 15.62 | 15.23 | 15.44 | 338,869 | +0.02(+0.13%) |
Feb 26, 2016 | 15.23 | 15.50 | 15.08 | 15.42 | 168,281 | +0.28(+1.85%) |
Feb 25, 2016 | 15.42 | 15.45 | 15.06 | 15.14 | 163,852 | -0.26(-1.69%) |
Feb 24, 2016 | 15.25 | 15.45 | 14.86 | 15.40 | 235,758 | +0.07(+0.46%) |
Feb 23, 2016 | 15.38 | 15.56 | 15.19 | 15.33 | 129,199 | -0.06(-0.39%) |
Feb 22, 2016 | 15.46 | 15.70 | 15.06 | 15.39 | 139,787 | -0.04(-0.26%) |
Feb 19, 2016 | 15.47 | 15.58 | 15.07 | 15.43 | 122,445 | -0.05(-0.32%) |
Feb 18, 2016 | 15.52 | 15.60 | 15.26 | 15.48 | 146,867 | -0.07(-0.45%) |
Feb 17, 2016 | 15.45 | 15.78 | 15.38 | 15.55 | 146,196 | +0.11(+0.71%) |
Feb 16, 2016 | 15.20 | 15.49 | 15.05 | 15.44 | 153,923 | +0.42(+2.80%) |
Feb 12, 2016 | 15.04 | 15.02 | 15.02 | 15.02 | 112,100 | +0.13(+0.87%) |
Feb 11, 2016 | 14.38 | 14.93 | 14.24 | 14.89 | 183,898 | +0.34(+2.34%) |
Feb 10, 2016 | 14.88 | 14.99 | 14.49 | 14.55 | 308,607 | -0.15(-1.02%) |
Feb 09, 2016 | 14.36 | 14.75 | 14.21 | 14.70 | 261,139 | +0.14(+0.96%) |
Feb 08, 2016 | 14.69 | 14.72 | 14.10 | 14.56 | 258,742 | -0.22(-1.49%) |
Feb 05, 2016 | 15.07 | 15.07 | 14.75 | 14.78 | 163,216 | -0.33(-2.18%) |
Feb 04, 2016 | 15.25 | 15.38 | 14.88 | 15.11 | 121,117 | -0.12(-0.79%) |
Feb 03, 2016 | 15.36 | 15.47 | 14.83 | 15.23 | 277,127 | -0.07(-0.46%) |
Feb 02, 2016 | 15.54 | 15.54 | 15.19 | 15.30 | 127,713 | -0.32(-2.05%) |