Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.34 | 16.51 | 16.04 | 16.24 | 18,683 | -0.08(-0.48%) |
Apr 28, 2016 | 16.44 | 16.67 | 16.28 | 16.32 | 14,221 | -0.32(-1.90%) |
Apr 27, 2016 | 16.67 | 16.75 | 16.51 | 16.64 | 10,219 | -0.11(-0.68%) |
Apr 26, 2016 | 16.45 | 16.89 | 16.20 | 16.75 | 15,139 | +0.32(+1.92%) |
Apr 25, 2016 | 16.37 | 16.60 | 16.27 | 16.44 | 10,981 | -0.01(-0.05%) |
Apr 22, 2016 | 16.62 | 16.68 | 16.24 | 16.45 | 24,749 | +0.04(+0.21%) |
Apr 21, 2016 | 16.74 | 16.87 | 16.35 | 16.41 | 12,220 | -0.27(-1.63%) |
Apr 20, 2016 | 16.90 | 16.90 | 16.61 | 16.68 | 7,645 | -0.14(-0.83%) |
Apr 19, 2016 | 16.83 | 17.04 | 16.76 | 16.82 | 10,880 | -0.04(-0.26%) |
Apr 18, 2016 | 16.39 | 16.91 | 16.39 | 16.87 | 34,601 | +0.42(+2.56%) |
Apr 15, 2016 | 16.78 | 16.89 | 16.19 | 16.45 | 26,375 | -0.33(-1.99%) |
Apr 14, 2016 | 16.93 | 16.93 | 16.60 | 16.78 | 16,692 | -0.17(-0.98%) |
Apr 13, 2016 | 16.50 | 16.96 | 16.46 | 16.95 | 30,273 | +0.67(+4.10%) |
Apr 12, 2016 | 16.16 | 16.46 | 15.90 | 16.28 | 24,764 | +0.20(+1.26%) |
Apr 11, 2016 | 16.26 | 16.72 | 16.06 | 16.08 | 18,304 | -0.15(-0.92%) |
Apr 08, 2016 | 16.21 | 16.60 | 15.98 | 16.23 | 15,482 | +0.10(+0.60%) |
Apr 07, 2016 | 16.04 | 16.29 | 15.96 | 16.13 | 21,494 | -0.08(-0.49%) |
Apr 06, 2016 | 15.95 | 16.37 | 15.72 | 16.21 | 50,461 | +0.18(+1.15%) |
Apr 05, 2016 | 16.46 | 16.54 | 15.99 | 16.03 | 49,327 | -0.59(-3.54%) |
Apr 04, 2016 | 17.29 | 17.29 | 16.57 | 16.61 | 20,549 | -0.64(-3.71%) |
Apr 01, 2016 | 17.29 | 17.48 | 17.20 | 17.25 | 25,286 | -0.22(-1.26%) |
Mar 31, 2016 | 17.56 | 17.64 | 17.46 | 17.47 | 36,804 | -0.04(-0.20%) |
Mar 30, 2016 | 17.23 | 17.76 | 17.18 | 17.51 | 46,346 | +0.47(+2.78%) |
Mar 29, 2016 | 16.06 | 17.10 | 15.96 | 17.03 | 47,874 | +0.96(+5.95%) |
Mar 28, 2016 | 16.13 | 16.32 | 15.94 | 16.08 | 22,268 | -0.04(-0.22%) |
Mar 24, 2016 | 16.24 | 16.11 | 16.11 | 16.11 | 30,765 | -0.15(-0.92%) |
Mar 23, 2016 | 17.15 | 17.28 | 16.23 | 16.26 | 42,624 | -1.01(-5.84%) |
Mar 22, 2016 | 17.53 | 17.65 | 17.25 | 17.27 | 21,293 | -0.20(-1.15%) |
Mar 21, 2016 | 17.55 | 17.56 | 17.40 | 17.47 | 25,514 | -0.12(-0.70%) |
Mar 18, 2016 | 17.55 | 17.68 | 17.33 | 17.60 | 79,436 | +0.04(+0.25%) |
Mar 17, 2016 | 17.39 | 17.55 | 17.39 | 17.55 | 26,524 | +0.17(+0.96%) |
Mar 16, 2016 | 17.36 | 17.54 | 17.16 | 17.39 | 16,458 | +0.04(+0.25%) |
Mar 15, 2016 | 17.24 | 17.46 | 17.11 | 17.34 | 24,414 | -0.04(-0.25%) |
Mar 14, 2016 | 16.92 | 17.51 | 16.80 | 17.39 | 43,026 | +0.36(+2.11%) |
Mar 11, 2016 | 16.55 | 17.12 | 16.55 | 17.03 | 34,126 | +0.60(+3.63%) |
Mar 10, 2016 | 17.07 | 17.07 | 16.28 | 16.43 | 19,902 | -0.56(-3.31%) |
Mar 09, 2016 | 16.68 | 17.18 | 16.68 | 16.99 | 10,959 | +0.36(+2.16%) |
Mar 08, 2016 | 17.47 | 17.48 | 16.52 | 16.63 | 33,080 | -0.84(-4.82%) |
Mar 07, 2016 | 17.03 | 17.50 | 17.03 | 17.47 | 19,828 | +0.31(+1.79%) |
Mar 04, 2016 | 16.60 | 17.12 | 16.60 | 17.17 | 28,086 | +0.57(+3.44%) |
Mar 03, 2016 | 16.63 | 16.78 | 16.50 | 16.60 | 26,837 | +0.02(+0.11%) |
Mar 02, 2016 | 16.31 | 16.87 | 16.28 | 16.58 | 38,021 | +0.23(+1.40%) |
Mar 01, 2016 | 16.19 | 16.39 | 16.15 | 16.35 | 20,230 | +0.23(+1.42%) |
Feb 29, 2016 | 15.81 | 16.48 | 15.81 | 16.12 | 59,368 | +0.34(+2.17%) |
Feb 26, 2016 | 15.64 | 16.05 | 15.62 | 15.78 | 23,194 | +0.19(+1.24%) |
Feb 25, 2016 | 15.38 | 15.61 | 15.36 | 15.59 | 191,220 | +0.24(+1.54%) |
Feb 24, 2016 | 14.67 | 15.37 | 14.67 | 15.35 | 22,752 | +0.54(+3.61%) |
Feb 23, 2016 | 14.81 | 15.02 | 14.66 | 14.81 | 26,929 | -0.09(-0.59%) |
Feb 22, 2016 | 14.96 | 15.04 | 14.79 | 14.90 | 40,896 | +0.04(+0.24%) |
Feb 19, 2016 | 14.73 | 14.98 | 14.69 | 14.87 | 32,117 | +0.12(+0.83%) |
Feb 18, 2016 | 14.55 | 14.81 | 14.55 | 14.74 | 26,121 | -0.03(-0.18%) |
Feb 17, 2016 | 14.86 | 15.21 | 14.68 | 14.77 | 32,730 | +0.05(+0.36%) |
Feb 16, 2016 | 14.18 | 14.89 | 14.18 | 14.72 | 19,342 | +0.39(+2.76%) |
Feb 12, 2016 | 14.62 | 14.32 | 14.32 | 14.32 | 23,814 | -0.16(-1.09%) |
Feb 11, 2016 | 14.29 | 14.71 | 14.27 | 14.48 | 42,872 | +0.01(+0.06%) |
Feb 10, 2016 | 14.44 | 14.89 | 14.42 | 14.47 | 22,873 | +0.04(+0.24%) |
Feb 09, 2016 | 14.61 | 14.94 | 14.34 | 14.44 | 36,373 | -0.31(-2.08%) |
Feb 08, 2016 | 14.55 | 14.81 | 14.31 | 14.74 | 30,140 | +0.06(+0.42%) |
Feb 05, 2016 | 14.94 | 15.20 | 14.64 | 14.68 | 37,531 | -0.31(-2.04%) |
Feb 04, 2016 | 14.68 | 15.29 | 14.68 | 14.99 | 38,427 | +0.25(+1.72%) |
Feb 03, 2016 | 14.89 | 15.01 | 14.58 | 14.74 | 63,122 | +0.03(+0.24%) |
Feb 02, 2016 | 14.74 | 15.04 | 14.55 | 14.70 | 27,073 | -0.24(-1.64%) |