Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.27 | 16.27 | 15.85 | 16.13 | 186,729 | +0.13(+0.81%) |
Apr 28, 2016 | 16.01 | 16.09 | 15.97 | 16.00 | 69,244 | +0.11(+0.67%) |
Apr 27, 2016 | 15.93 | 15.95 | 15.75 | 15.89 | 103,527 | +0.04(+0.27%) |
Apr 26, 2016 | 15.74 | 15.93 | 15.73 | 15.85 | 61,062 | +0.05(+0.29%) |
Apr 25, 2016 | 15.73 | 15.88 | 15.73 | 15.80 | 195,415 | +0.07(+0.47%) |
Apr 22, 2016 | 15.86 | 15.86 | 15.62 | 15.73 | 79,327 | +0.09(+0.59%) |
Apr 21, 2016 | 15.78 | 15.79 | 15.59 | 15.64 | 575,428 | -0.07(-0.41%) |
Apr 20, 2016 | 15.70 | 15.78 | 15.58 | 15.70 | 147,967 | +0.14(+0.90%) |
Apr 19, 2016 | 15.29 | 15.64 | 15.29 | 15.56 | 135,074 | +0.20(+1.27%) |
Apr 18, 2016 | 15.51 | 15.70 | 15.18 | 15.37 | 159,603 | -0.13(-0.84%) |
Apr 15, 2016 | 15.53 | 15.53 | 15.35 | 15.50 | 241,302 | -0.01(-0.06%) |
Apr 14, 2016 | 15.56 | 15.56 | 15.34 | 15.51 | 751,816 | +0.00(+0.00%) |
Apr 13, 2016 | 15.98 | 15.98 | 15.48 | 15.51 | 276,181 | -0.31(-1.94%) |
Apr 12, 2016 | 15.59 | 15.86 | 15.50 | 15.81 | 507,873 | +0.23(+1.49%) |
Apr 11, 2016 | 15.65 | 15.65 | 15.50 | 15.58 | 500,034 | +0.10(+0.66%) |
Apr 08, 2016 | 15.34 | 15.55 | 15.29 | 15.48 | 395,812 | +0.19(+1.22%) |
Apr 07, 2016 | 14.82 | 15.34 | 14.78 | 15.29 | 2,383,945 | +0.50(+3.39%) |
Apr 06, 2016 | 14.73 | 14.83 | 14.64 | 14.79 | 15,674 | +0.14(+0.95%) |
Apr 05, 2016 | 14.87 | 14.87 | 14.59 | 14.65 | 44,299 | -0.18(-1.19%) |
Apr 04, 2016 | 14.72 | 15.21 | 14.72 | 14.83 | 7,657 | +0.10(+0.69%) |
Apr 01, 2016 | 14.96 | 14.96 | 14.65 | 14.72 | 42,604 | -0.16(-1.08%) |
Mar 31, 2016 | 14.64 | 14.91 | 14.64 | 14.89 | 11,120 | -0.03(-0.19%) |
Mar 30, 2016 | 15.08 | 15.10 | 14.81 | 14.91 | 3,946 | +0.05(+0.31%) |
Mar 29, 2016 | 14.68 | 14.89 | 14.61 | 14.87 | 9,323 | +0.26(+1.77%) |
Mar 28, 2016 | 14.54 | 14.61 | 14.42 | 14.61 | 5,467 | +0.03(+0.19%) |
Mar 24, 2016 | 14.51 | 14.58 | 14.58 | 14.58 | 19,684 | +0.02(+0.13%) |
Mar 23, 2016 | 14.46 | 14.56 | 14.10 | 14.56 | 14,424 | +0.28(+1.94%) |
Mar 22, 2016 | 14.20 | 14.51 | 14.19 | 14.28 | 2,591 | -0.14(-0.96%) |
Mar 21, 2016 | 14.42 | 14.42 | 14.31 | 14.42 | 12,937 | +0.00(+0.00%) |
Mar 18, 2016 | 14.32 | 14.42 | 14.08 | 14.42 | 8,355 | +0.25(+1.76%) |
Mar 17, 2016 | 13.87 | 14.39 | 13.87 | 14.17 | 28,105 | +0.13(+0.92%) |
Mar 16, 2016 | 13.67 | 14.11 | 13.67 | 14.04 | 16,654 | +0.26(+1.88%) |
Mar 15, 2016 | 14.07 | 14.07 | 13.77 | 13.79 | 5,107 | -0.29(-2.04%) |
Mar 14, 2016 | 14.01 | 14.10 | 13.89 | 14.07 | 7,291 | +0.19(+1.40%) |
Mar 11, 2016 | 13.79 | 14.10 | 13.79 | 13.88 | 13,572 | +0.04(+0.27%) |
Mar 10, 2016 | 13.99 | 13.99 | 13.69 | 13.84 | 15,424 | +0.12(+0.88%) |
Mar 09, 2016 | 13.79 | 13.97 | 13.61 | 13.72 | 10,280 | -0.12(-0.87%) |
Mar 08, 2016 | 14.04 | 14.04 | 13.81 | 13.84 | 14,092 | -0.03(-0.20%) |
Mar 07, 2016 | 13.61 | 13.95 | 13.61 | 13.87 | 48,362 | +0.42(+3.09%) |
Mar 04, 2016 | 13.70 | 13.77 | 13.45 | 13.45 | 63,627 | +0.04(+0.28%) |
Mar 03, 2016 | 13.41 | 13.51 | 13.30 | 13.42 | 4,235 | +0.08(+0.58%) |
Mar 02, 2016 | 13.28 | 13.34 | 13.22 | 13.34 | 6,560 | +0.21(+1.60%) |
Mar 01, 2016 | 12.96 | 13.13 | 12.95 | 13.13 | 11,039 | +0.02(+0.19%) |
Feb 29, 2016 | 13.00 | 13.12 | 12.87 | 13.10 | 9,266 | +0.23(+1.78%) |
Feb 26, 2016 | 13.11 | 13.11 | 12.88 | 12.88 | 18,380 | -0.47(-3.54%) |
Feb 25, 2016 | 13.30 | 13.35 | 12.73 | 13.35 | 2,314 | +0.47(+3.69%) |
Feb 24, 2016 | 12.96 | 12.96 | 12.72 | 12.87 | 8,042 | +0.01(+0.06%) |
Feb 23, 2016 | 13.05 | 13.05 | 12.87 | 12.87 | 3,681 | -0.24(-1.82%) |
Feb 22, 2016 | 13.14 | 13.17 | 13.04 | 13.10 | 5,656 | +0.01(+0.07%) |
Feb 19, 2016 | 13.10 | 13.12 | 13.05 | 13.10 | 8,838 | +0.06(+0.42%) |
Feb 18, 2016 | 12.89 | 13.08 | 12.87 | 13.04 | 4,784 | +0.01(+0.07%) |
Feb 17, 2016 | 12.82 | 13.03 | 12.79 | 13.03 | 5,203 | +0.18(+1.42%) |
Feb 16, 2016 | 12.86 | 12.90 | 12.83 | 12.85 | 6,748 | -0.08(-0.63%) |
Feb 12, 2016 | 13.05 | 12.93 | 12.93 | 12.93 | 10,011 | -0.05(-0.35%) |
Feb 11, 2016 | 12.87 | 13.03 | 12.79 | 12.98 | 29,440 | -0.25(-1.88%) |
Feb 10, 2016 | 13.31 | 13.31 | 13.18 | 13.22 | 2,730 | -0.03(-0.25%) |
Feb 09, 2016 | 13.30 | 13.30 | 13.26 | 13.26 | 292 | -0.02(-0.13%) |
Feb 08, 2016 | 13.37 | 13.71 | 13.24 | 13.27 | 6,622 | -0.17(-1.23%) |
Feb 05, 2016 | 13.52 | 13.59 | 13.44 | 13.44 | 21,057 | -0.03(-0.24%) |
Feb 04, 2016 | 13.39 | 13.49 | 13.39 | 13.47 | 7,669 | +0.14(+1.03%) |
Feb 03, 2016 | 13.32 | 13.33 | 13.11 | 13.33 | 115,670 | +0.19(+1.47%) |
Feb 02, 2016 | 13.06 | 13.23 | 13.05 | 13.14 | 6,962 | -0.16(-1.23%) |