Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.55 | 16.56 | 16.39 | 16.50 | 130,571 | -0.01(-0.05%) |
Apr 28, 2016 | 16.54 | 16.69 | 16.51 | 16.51 | 116,219 | -0.11(-0.64%) |
Apr 27, 2016 | 16.39 | 16.63 | 16.36 | 16.61 | 145,550 | +0.17(+1.06%) |
Apr 26, 2016 | 16.34 | 16.44 | 16.30 | 16.44 | 306,952 | +0.21(+1.26%) |
Apr 25, 2016 | 16.38 | 16.38 | 16.22 | 16.23 | 171,367 | -0.15(-0.93%) |
Apr 22, 2016 | 16.38 | 16.51 | 16.33 | 16.39 | 188,014 | -0.03(-0.19%) |
Apr 21, 2016 | 16.59 | 16.61 | 16.40 | 16.42 | 575,510 | -0.24(-1.46%) |
Apr 20, 2016 | 16.52 | 16.75 | 16.51 | 16.66 | 153,786 | +0.07(+0.41%) |
Apr 19, 2016 | 16.47 | 16.63 | 16.46 | 16.59 | 280,564 | +0.39(+2.39%) |
Apr 18, 2016 | 16.05 | 16.30 | 16.04 | 16.20 | 142,591 | +0.00(+0.00%) |
Apr 15, 2016 | 16.20 | 16.27 | 16.18 | 16.20 | 125,290 | -0.08(-0.47%) |
Apr 14, 2016 | 16.41 | 16.41 | 16.25 | 16.28 | 128,239 | -0.15(-0.92%) |
Apr 13, 2016 | 16.45 | 16.45 | 16.00 | 16.43 | 398,849 | +0.29(+1.79%) |
Apr 12, 2016 | 15.88 | 16.21 | 15.82 | 16.14 | 391,142 | +0.39(+2.46%) |
Apr 11, 2016 | 15.76 | 15.85 | 15.75 | 15.76 | 213,087 | +0.30(+1.92%) |
Apr 08, 2016 | 15.44 | 15.52 | 15.43 | 15.46 | 102,179 | +0.39(+2.57%) |
Apr 07, 2016 | 15.18 | 15.20 | 15.04 | 15.07 | 110,408 | -0.29(-1.88%) |
Apr 06, 2016 | 15.18 | 15.36 | 15.17 | 15.36 | 144,224 | +0.17(+1.15%) |
Apr 05, 2016 | 15.22 | 15.27 | 15.15 | 15.19 | 102,165 | -0.25(-1.60%) |
Apr 04, 2016 | 15.66 | 15.69 | 15.42 | 15.43 | 86,018 | -0.32(-2.05%) |
Apr 01, 2016 | 15.42 | 15.76 | 15.39 | 15.76 | 213,453 | +0.01(+0.05%) |
Mar 31, 2016 | 15.92 | 15.95 | 15.74 | 15.75 | 138,157 | -0.06(-0.40%) |
Mar 30, 2016 | 15.90 | 16.01 | 15.81 | 15.81 | 108,134 | +0.19(+1.23%) |
Mar 29, 2016 | 15.35 | 15.65 | 15.28 | 15.62 | 271,780 | +0.22(+1.43%) |
Mar 28, 2016 | 15.38 | 15.43 | 15.25 | 15.40 | 128,784 | +0.07(+0.45%) |
Mar 24, 2016 | 15.14 | 15.33 | 15.33 | 15.33 | 98,593 | +0.02(+0.15%) |
Mar 23, 2016 | 15.51 | 15.52 | 15.31 | 15.31 | 94,697 | -0.44(-2.80%) |
Mar 22, 2016 | 15.59 | 15.81 | 15.59 | 15.75 | 188,226 | +0.03(+0.19%) |
Mar 21, 2016 | 15.65 | 15.75 | 15.63 | 15.72 | 117,974 | +0.05(+0.29%) |
Mar 18, 2016 | 15.72 | 15.75 | 15.64 | 15.67 | 181,427 | +0.02(+0.10%) |
Mar 17, 2016 | 15.48 | 15.70 | 15.39 | 15.66 | 217,222 | +0.52(+3.42%) |
Mar 16, 2016 | 14.62 | 15.15 | 14.62 | 15.14 | 135,089 | +0.39(+2.67%) |
Mar 15, 2016 | 14.79 | 14.81 | 14.68 | 14.75 | 145,687 | -0.43(-2.83%) |
Mar 14, 2016 | 15.19 | 15.25 | 15.09 | 15.17 | 121,109 | -0.15(-0.97%) |
Mar 11, 2016 | 15.22 | 15.33 | 15.22 | 15.32 | 117,070 | +0.35(+2.33%) |
Mar 10, 2016 | 14.97 | 15.00 | 14.71 | 14.97 | 150,889 | +0.05(+0.31%) |
Mar 09, 2016 | 14.92 | 15.01 | 14.88 | 14.93 | 123,642 | +0.07(+0.46%) |
Mar 08, 2016 | 14.97 | 14.97 | 14.81 | 14.86 | 123,281 | -0.27(-1.76%) |
Mar 07, 2016 | 14.99 | 15.19 | 14.99 | 15.13 | 235,692 | +0.12(+0.81%) |
Mar 04, 2016 | 14.82 | 15.08 | 14.82 | 15.00 | 100,468 | +0.44(+3.03%) |
Mar 03, 2016 | 14.26 | 14.56 | 14.26 | 14.56 | 84,265 | +0.37(+2.62%) |
Mar 02, 2016 | 13.96 | 14.21 | 13.96 | 14.19 | 94,664 | +0.17(+1.25%) |
Mar 01, 2016 | 13.77 | 14.04 | 13.77 | 14.02 | 148,404 | +0.49(+3.59%) |
Feb 29, 2016 | 13.51 | 13.64 | 13.51 | 13.53 | 154,775 | +0.18(+1.37%) |
Feb 26, 2016 | 13.60 | 13.62 | 13.35 | 13.35 | 63,563 | -0.20(-1.46%) |
Feb 25, 2016 | 13.47 | 13.55 | 13.39 | 13.55 | 112,397 | +0.05(+0.39%) |
Feb 24, 2016 | 13.29 | 13.53 | 13.22 | 13.49 | 169,131 | +0.00(+0.00%) |
Feb 23, 2016 | 13.64 | 13.67 | 13.48 | 13.49 | 125,786 | -0.27(-1.93%) |
Feb 22, 2016 | 13.58 | 13.79 | 13.58 | 13.76 | 242,060 | +0.44(+3.31%) |
Feb 19, 2016 | 13.29 | 13.36 | 13.25 | 13.32 | 131,710 | -0.04(-0.28%) |
Feb 18, 2016 | 13.55 | 13.55 | 13.34 | 13.36 | 308,518 | -0.21(-1.57%) |
Feb 17, 2016 | 13.36 | 13.60 | 13.35 | 13.57 | 125,705 | +0.40(+3.06%) |
Feb 16, 2016 | 13.15 | 13.19 | 13.09 | 13.17 | 123,172 | +0.28(+2.18%) |
Feb 12, 2016 | 12.79 | 12.88 | 12.88 | 12.88 | 224,567 | +0.22(+1.74%) |
Feb 11, 2016 | 12.58 | 12.69 | 12.50 | 12.66 | 295,315 | -0.16(-1.24%) |
Feb 10, 2016 | 12.96 | 13.07 | 12.82 | 12.82 | 137,809 | +0.06(+0.48%) |
Feb 09, 2016 | 12.79 | 12.94 | 12.67 | 12.76 | 167,243 | -0.24(-1.81%) |
Feb 08, 2016 | 13.07 | 13.08 | 12.85 | 13.00 | 138,128 | -0.20(-1.50%) |
Feb 05, 2016 | 13.32 | 13.32 | 13.13 | 13.20 | 116,923 | -0.10(-0.74%) |
Feb 04, 2016 | 13.32 | 13.47 | 13.23 | 13.29 | 121,381 | +0.18(+1.39%) |
Feb 03, 2016 | 12.88 | 13.12 | 12.65 | 13.11 | 159,373 | +0.45(+3.54%) |
Feb 02, 2016 | 12.87 | 12.87 | 12.66 | 12.66 | 181,612 | -0.47(-3.59%) |