Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.57 | 18.87 | 18.38 | 18.56 | 66,150 | -0.01(-0.05%) |
Apr 28, 2016 | 18.01 | 18.99 | 18.01 | 18.57 | 204,503 | +1.61(+9.49%) |
Apr 27, 2016 | 16.76 | 17.00 | 16.60 | 16.96 | 67,985 | +0.23(+1.37%) |
Apr 26, 2016 | 16.49 | 16.80 | 16.39 | 16.73 | 42,243 | +0.39(+2.39%) |
Apr 25, 2016 | 16.55 | 16.55 | 16.05 | 16.34 | 19,646 | -0.12(-0.73%) |
Apr 22, 2016 | 16.59 | 16.80 | 16.40 | 16.46 | 29,570 | -0.09(-0.54%) |
Apr 21, 2016 | 16.59 | 16.96 | 16.23 | 16.55 | 28,959 | +0.21(+1.29%) |
Apr 20, 2016 | 16.40 | 16.59 | 16.17 | 16.34 | 29,219 | +0.18(+1.11%) |
Apr 19, 2016 | 16.30 | 16.43 | 16.15 | 16.16 | 14,399 | -0.25(-1.52%) |
Apr 18, 2016 | 16.26 | 16.43 | 16.25 | 16.41 | 10,826 | +0.15(+0.92%) |
Apr 15, 2016 | 16.40 | 16.55 | 16.26 | 16.26 | 12,170 | -0.19(-1.16%) |
Apr 14, 2016 | 16.33 | 16.50 | 16.20 | 16.45 | 20,634 | +0.07(+0.43%) |
Apr 13, 2016 | 15.89 | 16.47 | 15.85 | 16.38 | 52,473 | +0.57(+3.61%) |
Apr 12, 2016 | 16.12 | 16.34 | 15.63 | 15.81 | 32,768 | -0.36(-2.23%) |
Apr 11, 2016 | 16.28 | 16.61 | 15.95 | 16.17 | 37,747 | -0.09(-0.55%) |
Apr 08, 2016 | 15.90 | 16.28 | 15.70 | 16.26 | 34,257 | +0.55(+3.50%) |
Apr 07, 2016 | 15.46 | 15.87 | 15.40 | 15.71 | 44,519 | +0.10(+0.64%) |
Apr 06, 2016 | 15.37 | 15.80 | 15.37 | 15.61 | 51,412 | +0.21(+1.36%) |
Apr 05, 2016 | 15.54 | 15.58 | 15.27 | 15.40 | 51,736 | -0.20(-1.28%) |
Apr 04, 2016 | 15.84 | 15.85 | 15.47 | 15.60 | 38,472 | -0.18(-1.14%) |
Apr 01, 2016 | 15.91 | 16.25 | 15.69 | 15.78 | 27,392 | -0.29(-1.80%) |
Mar 31, 2016 | 16.01 | 16.24 | 15.57 | 16.07 | 53,302 | +0.09(+0.56%) |
Mar 30, 2016 | 16.13 | 16.18 | 15.95 | 15.98 | 56,693 | +0.01(+0.06%) |
Mar 29, 2016 | 15.02 | 16.00 | 15.02 | 15.97 | 51,469 | +0.81(+5.34%) |
Mar 28, 2016 | 15.42 | 15.62 | 15.00 | 15.16 | 38,269 | -0.19(-1.24%) |
Mar 24, 2016 | 14.93 | 15.35 | 15.35 | 15.35 | 22,100 | +0.29(+1.93%) |
Mar 23, 2016 | 15.48 | 15.65 | 15.01 | 15.06 | 31,250 | -0.49(-3.15%) |
Mar 22, 2016 | 15.56 | 15.96 | 15.47 | 15.55 | 37,461 | +0.03(+0.19%) |
Mar 21, 2016 | 15.43 | 15.80 | 15.24 | 15.52 | 26,704 | -0.03(-0.19%) |
Mar 18, 2016 | 14.84 | 15.72 | 14.48 | 15.55 | 79,477 | +0.79(+5.35%) |
Mar 17, 2016 | 14.54 | 14.90 | 14.35 | 14.76 | 48,134 | +0.23(+1.58%) |
Mar 16, 2016 | 14.41 | 14.70 | 14.10 | 14.53 | 25,749 | +0.08(+0.55%) |
Mar 15, 2016 | 15.28 | 15.28 | 14.34 | 14.45 | 36,072 | -0.85(-5.56%) |
Mar 14, 2016 | 14.49 | 15.37 | 14.49 | 15.30 | 59,916 | +0.76(+5.23%) |
Mar 11, 2016 | 14.47 | 14.55 | 14.28 | 14.54 | 32,945 | +0.25(+1.75%) |
Mar 10, 2016 | 14.31 | 14.42 | 14.20 | 14.29 | 42,278 | +0.01(+0.07%) |
Mar 09, 2016 | 14.48 | 14.48 | 14.22 | 14.28 | 38,580 | -0.17(-1.18%) |
Mar 08, 2016 | 14.53 | 14.63 | 14.53 | 14.45 | 30,088 | -0.14(-0.96%) |
Mar 07, 2016 | 14.67 | 14.86 | 14.50 | 14.59 | 37,821 | -0.09(-0.61%) |
Mar 04, 2016 | 14.74 | 14.90 | 14.62 | 14.68 | 44,988 | -0.07(-0.47%) |
Mar 03, 2016 | 14.80 | 14.93 | 14.64 | 14.75 | 49,399 | -0.03(-0.20%) |
Mar 02, 2016 | 14.78 | 14.84 | 14.66 | 14.78 | 17,176 | +0.03(+0.20%) |
Mar 01, 2016 | 14.62 | 14.84 | 14.45 | 14.75 | 30,407 | +0.22(+1.51%) |
Feb 29, 2016 | 14.75 | 14.92 | 14.50 | 14.53 | 42,616 | -0.20(-1.36%) |
Feb 26, 2016 | 14.96 | 15.00 | 14.65 | 14.73 | 34,362 | -0.11(-0.74%) |
Feb 25, 2016 | 14.26 | 14.85 | 14.20 | 14.84 | 31,438 | +0.58(+4.07%) |
Feb 24, 2016 | 14.08 | 14.32 | 14.00 | 14.26 | 33,522 | +0.05(+0.35%) |
Feb 23, 2016 | 14.14 | 14.31 | 14.09 | 14.21 | 19,385 | -0.02(-0.14%) |
Feb 22, 2016 | 14.23 | 14.34 | 14.00 | 14.23 | 38,665 | +0.28(+2.01%) |
Feb 19, 2016 | 14.05 | 14.48 | 14.00 | 13.95 | 48,447 | -0.12(-0.85%) |
Feb 18, 2016 | 14.33 | 14.47 | 13.80 | 14.07 | 37,603 | -0.25(-1.75%) |
Feb 17, 2016 | 14.07 | 14.56 | 14.07 | 14.32 | 79,573 | +0.43(+3.10%) |
Feb 16, 2016 | 13.82 | 14.35 | 13.08 | 13.89 | 102,552 | +0.30(+2.21%) |
Feb 12, 2016 | 13.76 | 13.59 | 13.59 | 13.59 | 21,400 | +0.02(+0.15%) |
Feb 11, 2016 | 13.48 | 13.82 | 13.43 | 13.57 | 33,709 | -0.18(-1.31%) |
Feb 10, 2016 | 13.66 | 13.96 | 13.64 | 13.75 | 54,638 | +0.27(+2.00%) |
Feb 09, 2016 | 13.39 | 13.98 | 13.12 | 13.48 | 55,809 | -0.09(-0.66%) |
Feb 08, 2016 | 13.13 | 13.59 | 13.00 | 13.57 | 54,104 | +0.08(+0.59%) |
Feb 05, 2016 | 13.78 | 13.83 | 13.44 | 13.49 | 53,971 | -0.37(-2.67%) |
Feb 04, 2016 | 13.73 | 14.00 | 13.46 | 13.86 | 28,905 | -0.02(-0.14%) |
Feb 03, 2016 | 14.14 | 14.25 | 13.39 | 13.88 | 37,641 | -0.17(-1.21%) |
Feb 02, 2016 | 14.38 | 14.38 | 13.73 | 14.05 | 52,501 | -0.48(-3.30%) |