Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.23 | 15.25 | 14.25 | 14.49 | 607,590 | -0.34(-2.29%) |
Apr 28, 2016 | 15.36 | 15.48 | 14.67 | 14.83 | 672,666 | +0.31(+2.13%) |
Apr 27, 2016 | 15.19 | 15.53 | 14.51 | 14.52 | 412,652 | -0.88(-5.71%) |
Apr 26, 2016 | 16.11 | 16.11 | 15.06 | 15.40 | 478,205 | -0.49(-3.08%) |
Apr 25, 2016 | 16.00 | 16.28 | 15.75 | 15.89 | 512,122 | -0.23(-1.43%) |
Apr 22, 2016 | 15.79 | 16.16 | 15.20 | 16.12 | 504,025 | +0.40(+2.54%) |
Apr 21, 2016 | 15.07 | 15.90 | 15.07 | 15.72 | 637,563 | +0.49(+3.22%) |
Apr 20, 2016 | 15.29 | 15.44 | 15.04 | 15.23 | 373,146 | +0.08(+0.53%) |
Apr 19, 2016 | 15.26 | 15.45 | 14.89 | 15.15 | 617,270 | +0.11(+0.73%) |
Apr 18, 2016 | 14.42 | 15.25 | 14.07 | 15.04 | 590,540 | +0.72(+5.03%) |
Apr 15, 2016 | 14.29 | 14.49 | 14.00 | 14.32 | 303,351 | -0.07(-0.49%) |
Apr 14, 2016 | 14.32 | 14.51 | 14.06 | 14.39 | 525,453 | +0.46(+3.30%) |
Apr 13, 2016 | 13.86 | 13.96 | 13.42 | 13.93 | 491,225 | +0.32(+2.35%) |
Apr 12, 2016 | 14.03 | 14.23 | 12.50 | 13.61 | 2,228,335 | -0.63(-4.42%) |
Apr 11, 2016 | 14.95 | 15.33 | 13.24 | 14.24 | 3,939,679 | -3.42(-19.37%) |
Apr 08, 2016 | 17.80 | 17.92 | 17.30 | 17.66 | 345,950 | +0.24(+1.38%) |
Apr 07, 2016 | 18.32 | 18.65 | 17.19 | 17.42 | 472,895 | -1.09(-5.89%) |
Apr 06, 2016 | 16.82 | 18.51 | 16.82 | 18.51 | 474,542 | +1.71(+10.18%) |
Apr 05, 2016 | 17.24 | 17.50 | 16.67 | 16.80 | 357,234 | -0.52(-3.00%) |
Apr 04, 2016 | 17.00 | 17.65 | 16.73 | 17.32 | 430,713 | +0.42(+2.49%) |
Apr 01, 2016 | 15.86 | 16.95 | 15.39 | 16.90 | 660,384 | +0.91(+5.69%) |
Mar 31, 2016 | 16.12 | 16.53 | 15.87 | 15.99 | 681,415 | +0.11(+0.69%) |
Mar 30, 2016 | 16.44 | 16.73 | 15.79 | 15.88 | 486,980 | -0.42(-2.58%) |
Mar 29, 2016 | 16.30 | 16.76 | 15.75 | 16.30 | 621,773 | +0.00(+0.00%) |
Mar 28, 2016 | 17.85 | 17.86 | 16.25 | 16.30 | 437,289 | -0.83(-4.85%) |
Mar 24, 2016 | 17.15 | 17.13 | 17.13 | 17.13 | 427,900 | -0.29(-1.66%) |
Mar 23, 2016 | 19.82 | 19.84 | 17.05 | 17.42 | 1,012,946 | -3.04(-14.86%) |
Mar 22, 2016 | 18.92 | 20.98 | 18.92 | 20.46 | 771,436 | +1.66(+8.83%) |
Mar 21, 2016 | 18.00 | 19.34 | 17.71 | 18.80 | 600,409 | +0.81(+4.50%) |
Mar 18, 2016 | 17.10 | 18.54 | 16.75 | 17.99 | 1,248,983 | +1.00(+5.89%) |
Mar 17, 2016 | 16.97 | 17.35 | 16.24 | 16.99 | 458,564 | -0.06(-0.35%) |
Mar 16, 2016 | 17.71 | 18.12 | 16.75 | 17.05 | 711,571 | -0.66(-3.73%) |
Mar 15, 2016 | 18.57 | 18.72 | 17.06 | 17.71 | 1,185,668 | -1.18(-6.25%) |
Mar 14, 2016 | 17.50 | 21.22 | 17.50 | 18.89 | 2,322,362 | +1.93(+11.38%) |
Mar 11, 2016 | 16.13 | 17.14 | 16.12 | 16.96 | 800,183 | +0.96(+6.00%) |
Mar 10, 2016 | 16.15 | 17.00 | 15.80 | 16.00 | 985,489 | +0.00(+0.00%) |
Mar 09, 2016 | 16.67 | 17.64 | 15.02 | 16.00 | 842,448 | -0.65(-3.90%) |
Mar 08, 2016 | 17.73 | 17.96 | 16.54 | 16.65 | 604,330 | -1.24(-6.93%) |
Mar 07, 2016 | 17.81 | 18.39 | 17.50 | 17.89 | 663,406 | -0.07(-0.39%) |
Mar 04, 2016 | 18.16 | 18.65 | 17.85 | 17.96 | 675,574 | -0.26(-1.43%) |
Mar 03, 2016 | 18.01 | 19.09 | 18.00 | 18.22 | 766,338 | +0.17(+0.94%) |
Mar 02, 2016 | 17.35 | 18.46 | 17.25 | 18.05 | 713,453 | +0.66(+3.80%) |
Mar 01, 2016 | 17.83 | 18.27 | 16.96 | 17.39 | 782,919 | -0.09(-0.51%) |
Feb 29, 2016 | 17.88 | 17.98 | 17.26 | 17.48 | 800,658 | -0.51(-2.83%) |
Feb 26, 2016 | 17.00 | 18.26 | 16.71 | 17.99 | 501,260 | +1.21(+7.21%) |
Feb 25, 2016 | 17.21 | 18.15 | 16.01 | 16.78 | 1,048,163 | -0.44(-2.56%) |
Feb 24, 2016 | 15.99 | 17.64 | 15.52 | 17.22 | 1,238,734 | +0.98(+6.03%) |
Feb 23, 2016 | 17.67 | 18.22 | 16.01 | 16.24 | 1,296,166 | -0.45(-2.70%) |
Feb 22, 2016 | 16.95 | 17.49 | 16.52 | 16.69 | 1,006,554 | -0.46(-2.68%) |
Feb 19, 2016 | 17.27 | 18.06 | 16.70 | 17.15 | 582,439 | -0.30(-1.72%) |
Feb 18, 2016 | 17.78 | 17.97 | 17.32 | 17.45 | 573,824 | -0.35(-1.97%) |
Feb 17, 2016 | 17.82 | 18.92 | 17.25 | 17.80 | 554,785 | +0.12(+0.68%) |
Feb 16, 2016 | 17.31 | 17.92 | 17.09 | 17.68 | 364,854 | +0.69(+4.06%) |
Feb 12, 2016 | 16.82 | 16.99 | 16.99 | 16.99 | 532,700 | +0.28(+1.68%) |
Feb 11, 2016 | 16.28 | 16.99 | 15.52 | 16.71 | 733,717 | +0.01(+0.06%) |
Feb 10, 2016 | 16.13 | 17.63 | 15.69 | 16.70 | 821,070 | +0.99(+6.30%) |
Feb 09, 2016 | 14.62 | 16.05 | 14.30 | 15.71 | 1,320,531 | +0.87(+5.86%) |
Feb 08, 2016 | 15.99 | 16.00 | 14.84 | 14.84 | 866,040 | -1.50(-9.18%) |
Feb 05, 2016 | 16.43 | 17.23 | 16.22 | 16.34 | 952,271 | -0.27(-1.63%) |
Feb 04, 2016 | 15.31 | 16.65 | 14.80 | 16.61 | 944,468 | +0.99(+6.34%) |
Feb 03, 2016 | 15.85 | 17.00 | 14.18 | 15.62 | 1,463,120 | -0.06(-0.38%) |
Feb 02, 2016 | 16.57 | 16.58 | 15.56 | 15.68 | 1,622,472 | -0.97(-5.83%) |