Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.84 | 15.93 | 15.76 | 15.86 | 137,411 | +0.06(+0.36%) |
Apr 28, 2016 | 15.65 | 15.91 | 15.64 | 15.81 | 111,134 | +0.08(+0.48%) |
Apr 27, 2016 | 15.68 | 15.78 | 15.62 | 15.73 | 155,561 | -0.12(-0.76%) |
Apr 26, 2016 | 15.79 | 15.93 | 15.78 | 15.85 | 110,883 | -0.06(-0.41%) |
Apr 25, 2016 | 15.71 | 15.92 | 15.71 | 15.92 | 84,042 | +0.21(+1.36%) |
Apr 22, 2016 | 15.65 | 15.71 | 15.54 | 15.70 | 169,018 | -0.24(-1.51%) |
Apr 21, 2016 | 15.86 | 15.97 | 15.80 | 15.94 | 125,067 | -0.45(-2.77%) |
Apr 20, 2016 | 16.48 | 16.51 | 16.40 | 16.40 | 98,901 | -0.33(-1.99%) |
Apr 19, 2016 | 16.66 | 16.76 | 16.64 | 16.73 | 124,476 | +0.33(+2.03%) |
Apr 18, 2016 | 16.30 | 16.42 | 16.30 | 16.40 | 89,171 | +0.05(+0.28%) |
Apr 15, 2016 | 16.31 | 16.39 | 16.29 | 16.35 | 52,015 | +0.02(+0.11%) |
Apr 14, 2016 | 16.38 | 16.41 | 16.30 | 16.33 | 71,849 | -0.04(-0.23%) |
Apr 13, 2016 | 16.35 | 16.42 | 16.30 | 16.37 | 102,900 | +0.09(+0.57%) |
Apr 12, 2016 | 16.21 | 16.36 | 16.13 | 16.28 | 80,521 | +0.18(+1.09%) |
Apr 11, 2016 | 16.13 | 16.22 | 16.09 | 16.10 | 108,982 | +0.02(+0.12%) |
Apr 08, 2016 | 16.09 | 16.16 | 16.05 | 16.08 | 75,785 | +0.01(+0.06%) |
Apr 07, 2016 | 16.07 | 16.11 | 16.01 | 16.07 | 137,984 | -0.07(-0.46%) |
Apr 06, 2016 | 16.03 | 16.15 | 16.01 | 16.15 | 72,726 | +0.14(+0.87%) |
Apr 05, 2016 | 16.06 | 16.13 | 15.99 | 16.01 | 116,084 | -0.37(-2.26%) |
Apr 04, 2016 | 16.43 | 16.45 | 16.32 | 16.38 | 116,386 | +0.18(+1.09%) |
Apr 01, 2016 | 15.94 | 16.22 | 15.94 | 16.20 | 95,376 | -0.04(-0.23%) |
Mar 31, 2016 | 16.32 | 16.32 | 16.21 | 16.24 | 119,044 | -0.27(-1.63%) |
Mar 30, 2016 | 16.49 | 16.55 | 16.45 | 16.51 | 87,679 | +0.16(+0.96%) |
Mar 29, 2016 | 16.07 | 16.39 | 16.05 | 16.35 | 117,484 | +0.34(+2.14%) |
Mar 28, 2016 | 16.00 | 16.05 | 15.91 | 16.01 | 104,248 | +0.08(+0.52%) |
Mar 24, 2016 | 15.87 | 15.93 | 15.93 | 15.93 | 144,752 | -0.06(-0.41%) |
Mar 23, 2016 | 15.96 | 16.01 | 15.88 | 15.99 | 126,490 | +0.02(+0.12%) |
Mar 22, 2016 | 15.88 | 16.06 | 15.88 | 15.97 | 127,725 | -0.03(-0.17%) |
Mar 21, 2016 | 15.93 | 16.04 | 15.91 | 16.00 | 151,031 | +0.11(+0.70%) |
Mar 18, 2016 | 16.11 | 16.21 | 15.85 | 15.89 | 897,418 | -0.35(-2.17%) |
Mar 17, 2016 | 16.08 | 16.29 | 16.07 | 16.24 | 136,051 | +0.18(+1.10%) |
Mar 16, 2016 | 15.74 | 16.11 | 15.73 | 16.06 | 140,884 | +0.20(+1.28%) |
Mar 15, 2016 | 15.74 | 15.89 | 15.72 | 15.86 | 163,422 | +0.02(+0.12%) |
Mar 14, 2016 | 15.76 | 15.88 | 15.74 | 15.84 | 249,456 | +0.04(+0.23%) |
Mar 11, 2016 | 15.72 | 15.81 | 15.69 | 15.80 | 114,068 | +0.21(+1.37%) |
Mar 10, 2016 | 15.61 | 15.73 | 15.44 | 15.59 | 93,678 | +0.04(+0.24%) |
Mar 09, 2016 | 15.52 | 15.60 | 15.51 | 15.55 | 78,070 | +0.22(+1.45%) |
Mar 08, 2016 | 15.34 | 15.41 | 15.28 | 15.33 | 92,720 | -0.06(-0.42%) |
Mar 07, 2016 | 15.25 | 15.46 | 15.22 | 15.40 | 94,330 | +0.06(+0.42%) |
Mar 04, 2016 | 15.35 | 15.40 | 15.29 | 15.33 | 211,028 | -0.01(-0.06%) |
Mar 03, 2016 | 15.21 | 15.36 | 15.19 | 15.34 | 117,168 | +0.03(+0.18%) |
Mar 02, 2016 | 15.23 | 15.31 | 15.10 | 15.31 | 257,468 | -0.32(-2.02%) |
Mar 01, 2016 | 15.50 | 15.68 | 15.49 | 15.63 | 199,831 | +0.37(+2.43%) |
Feb 29, 2016 | 15.19 | 15.35 | 15.16 | 15.26 | 237,006 | -0.10(-0.66%) |
Feb 26, 2016 | 15.37 | 15.41 | 15.28 | 15.36 | 101,203 | -0.22(-1.43%) |
Feb 25, 2016 | 15.48 | 15.61 | 15.35 | 15.58 | 108,402 | +0.40(+2.62%) |
Feb 24, 2016 | 15.07 | 15.27 | 14.95 | 15.18 | 143,913 | -0.01(-0.06%) |
Feb 23, 2016 | 15.29 | 15.31 | 15.12 | 15.19 | 151,080 | -0.23(-1.50%) |
Feb 22, 2016 | 15.33 | 15.43 | 15.31 | 15.42 | 156,579 | +0.07(+0.48%) |
Feb 19, 2016 | 15.21 | 15.38 | 15.17 | 15.35 | 90,219 | +0.13(+0.85%) |
Feb 18, 2016 | 15.23 | 15.28 | 15.15 | 15.22 | 67,432 | +0.02(+0.12%) |
Feb 17, 2016 | 15.01 | 15.22 | 14.98 | 15.20 | 356,965 | +0.33(+2.24%) |
Feb 16, 2016 | 14.91 | 14.94 | 14.79 | 14.87 | 155,794 | +0.43(+2.95%) |
Feb 12, 2016 | 14.34 | 14.44 | 14.44 | 14.44 | 249,026 | +0.03(+0.19%) |
Feb 11, 2016 | 14.50 | 14.53 | 14.26 | 14.41 | 805,759 | -0.18(-1.21%) |
Feb 10, 2016 | 14.69 | 14.71 | 14.56 | 14.59 | 108,258 | +0.01(+0.06%) |
Feb 09, 2016 | 14.29 | 14.65 | 14.29 | 14.58 | 89,268 | +0.21(+1.48%) |
Feb 08, 2016 | 14.30 | 14.40 | 14.17 | 14.37 | 118,163 | -0.47(-3.18%) |
Feb 05, 2016 | 15.17 | 15.21 | 14.79 | 14.84 | 127,484 | -0.56(-3.61%) |
Feb 04, 2016 | 15.44 | 15.47 | 15.30 | 15.40 | 117,643 | -0.20(-1.31%) |
Feb 03, 2016 | 15.53 | 15.62 | 15.33 | 15.60 | 217,181 | +0.21(+1.38%) |
Feb 02, 2016 | 15.50 | 15.50 | 15.34 | 15.39 | 135,918 | -0.31(-1.95%) |