Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.23 | 16.25 | 15.99 | 16.14 | 686,394 | -0.18(-1.08%) |
Apr 28, 2016 | 16.26 | 16.42 | 16.25 | 16.31 | 695,799 | -0.04(-0.25%) |
Apr 27, 2016 | 16.38 | 16.39 | 16.20 | 16.35 | 741,951 | -0.04(-0.22%) |
Apr 26, 2016 | 16.40 | 16.47 | 16.33 | 16.39 | 1,313,610 | +0.05(+0.29%) |
Apr 25, 2016 | 16.17 | 16.34 | 16.15 | 16.34 | 671,807 | +0.14(+0.89%) |
Apr 22, 2016 | 16.10 | 16.22 | 16.05 | 16.20 | 549,175 | +0.17(+1.08%) |
Apr 21, 2016 | 16.26 | 16.32 | 15.97 | 16.02 | 830,306 | -0.28(-1.70%) |
Apr 20, 2016 | 16.58 | 16.60 | 16.27 | 16.30 | 932,326 | -0.28(-1.69%) |
Apr 19, 2016 | 16.62 | 16.62 | 16.51 | 16.58 | 687,045 | +0.01(+0.06%) |
Apr 18, 2016 | 16.48 | 16.57 | 16.44 | 16.57 | 621,255 | +0.07(+0.40%) |
Apr 15, 2016 | 16.40 | 16.54 | 16.36 | 16.50 | 533,459 | +0.13(+0.81%) |
Apr 14, 2016 | 16.48 | 16.50 | 16.34 | 16.37 | 730,646 | -0.11(-0.68%) |
Apr 13, 2016 | 16.62 | 16.63 | 16.43 | 16.48 | 831,846 | -0.09(-0.56%) |
Apr 12, 2016 | 16.48 | 16.61 | 16.44 | 16.58 | 768,129 | +0.13(+0.81%) |
Apr 11, 2016 | 16.53 | 16.56 | 16.44 | 16.44 | 583,030 | -0.05(-0.32%) |
Apr 08, 2016 | 16.48 | 16.56 | 16.46 | 16.50 | 558,767 | +0.10(+0.59%) |
Apr 07, 2016 | 16.45 | 16.50 | 16.34 | 16.40 | 672,275 | -0.11(-0.68%) |
Apr 06, 2016 | 16.47 | 16.52 | 16.38 | 16.51 | 633,776 | +0.04(+0.24%) |
Apr 05, 2016 | 16.51 | 16.54 | 16.43 | 16.47 | 988,850 | -0.10(-0.63%) |
Apr 04, 2016 | 16.63 | 16.66 | 16.52 | 16.58 | 733,209 | -0.03(-0.17%) |
Apr 01, 2016 | 16.56 | 16.64 | 16.50 | 16.60 | 3,276,454 | -0.00(-0.02%) |
Mar 31, 2016 | 16.50 | 16.64 | 16.49 | 16.61 | 879,210 | +0.09(+0.56%) |
Mar 30, 2016 | 16.62 | 16.62 | 16.50 | 16.52 | 688,702 | -0.05(-0.29%) |
Mar 29, 2016 | 16.22 | 16.56 | 16.19 | 16.56 | 1,090,371 | +0.36(+2.23%) |
Mar 28, 2016 | 16.08 | 16.23 | 16.05 | 16.20 | 702,050 | +0.15(+0.95%) |
Mar 24, 2016 | 15.99 | 16.05 | 16.05 | 16.05 | 444,941 | -0.00(-0.02%) |
Mar 23, 2016 | 16.14 | 16.17 | 16.06 | 16.06 | 696,631 | -0.11(-0.69%) |
Mar 22, 2016 | 16.13 | 16.21 | 16.08 | 16.17 | 569,061 | +0.00(+0.00%) |
Mar 21, 2016 | 16.28 | 16.36 | 16.14 | 16.17 | 961,916 | -0.17(-1.02%) |
Mar 18, 2016 | 16.44 | 16.46 | 16.32 | 16.33 | 751,725 | -0.08(-0.46%) |
Mar 17, 2016 | 16.20 | 16.45 | 16.13 | 16.41 | 673,826 | +0.24(+1.48%) |
Mar 16, 2016 | 15.95 | 16.20 | 15.89 | 16.17 | 683,271 | +0.18(+1.10%) |
Mar 15, 2016 | 15.89 | 16.01 | 15.87 | 16.00 | 592,455 | +0.02(+0.15%) |
Mar 14, 2016 | 15.95 | 15.98 | 15.89 | 15.97 | 672,687 | +0.01(+0.05%) |
Mar 11, 2016 | 15.77 | 15.97 | 15.74 | 15.96 | 527,690 | +0.35(+2.25%) |
Mar 10, 2016 | 15.73 | 15.80 | 15.45 | 15.61 | 562,523 | -0.06(-0.41%) |
Mar 09, 2016 | 15.61 | 15.76 | 15.61 | 15.68 | 458,993 | +0.07(+0.43%) |
Mar 08, 2016 | 15.78 | 15.78 | 15.58 | 15.61 | 457,180 | -0.15(-0.94%) |
Mar 07, 2016 | 15.64 | 15.80 | 15.62 | 15.76 | 455,136 | +0.04(+0.23%) |
Mar 04, 2016 | 15.65 | 15.74 | 15.60 | 15.72 | 504,891 | +0.02(+0.10%) |
Mar 03, 2016 | 15.66 | 15.70 | 15.54 | 15.70 | 533,398 | +0.06(+0.38%) |
Mar 02, 2016 | 15.48 | 15.64 | 15.47 | 15.64 | 932,363 | +0.14(+0.90%) |
Mar 01, 2016 | 15.16 | 15.52 | 15.12 | 15.50 | 1,622,102 | +0.46(+3.02%) |
Feb 29, 2016 | 15.10 | 15.28 | 15.04 | 15.05 | 608,994 | -0.07(-0.47%) |
Feb 26, 2016 | 15.18 | 15.24 | 15.11 | 15.12 | 464,013 | -0.07(-0.45%) |
Feb 25, 2016 | 15.00 | 15.20 | 15.00 | 15.19 | 801,863 | +0.29(+1.93%) |
Feb 24, 2016 | 14.87 | 14.95 | 14.76 | 14.90 | 475,919 | -0.03(-0.21%) |
Feb 23, 2016 | 14.94 | 15.12 | 14.93 | 14.93 | 860,884 | -0.04(-0.29%) |
Feb 22, 2016 | 14.92 | 15.06 | 14.92 | 14.98 | 555,696 | +0.16(+1.11%) |
Feb 19, 2016 | 14.66 | 14.88 | 14.61 | 14.81 | 529,063 | +0.10(+0.65%) |
Feb 18, 2016 | 14.59 | 14.76 | 14.53 | 14.72 | 424,108 | +0.13(+0.90%) |
Feb 17, 2016 | 14.53 | 14.73 | 14.53 | 14.59 | 752,787 | +0.14(+1.00%) |
Feb 16, 2016 | 14.30 | 14.46 | 14.23 | 14.44 | 769,124 | +0.25(+1.74%) |
Feb 12, 2016 | 14.13 | 14.19 | 14.19 | 14.19 | 791,178 | +0.16(+1.14%) |
Feb 11, 2016 | 14.05 | 14.12 | 13.93 | 14.03 | 1,120,015 | -0.24(-1.65%) |
Feb 10, 2016 | 14.23 | 14.45 | 14.21 | 14.27 | 1,445,771 | +0.09(+0.65%) |
Feb 09, 2016 | 14.31 | 14.34 | 14.09 | 14.18 | 1,169,614 | -0.27(-1.88%) |
Feb 08, 2016 | 14.78 | 14.79 | 14.22 | 14.45 | 978,777 | -0.42(-2.82%) |
Feb 05, 2016 | 15.12 | 15.12 | 14.85 | 14.87 | 1,051,028 | -0.29(-1.92%) |
Feb 04, 2016 | 15.13 | 15.23 | 15.00 | 15.16 | 540,784 | +0.00(+0.03%) |
Feb 03, 2016 | 15.12 | 15.20 | 14.96 | 15.16 | 687,429 | +0.11(+0.72%) |
Feb 02, 2016 | 15.19 | 15.19 | 14.97 | 15.05 | 913,154 | -0.16(-1.08%) |