Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.01 | 16.32 | 15.98 | 16.27 | 80,706 | +0.26(+1.62%) |
Apr 28, 2016 | 16.12 | 16.47 | 15.97 | 16.01 | 98,400 | -0.11(-0.68%) |
Apr 27, 2016 | 16.39 | 16.56 | 15.89 | 16.12 | 151,345 | -0.35(-2.13%) |
Apr 26, 2016 | 15.40 | 16.48 | 15.35 | 16.47 | 109,573 | +1.13(+7.37%) |
Apr 25, 2016 | 15.29 | 15.52 | 15.12 | 15.34 | 103,113 | +0.11(+0.72%) |
Apr 22, 2016 | 15.49 | 15.58 | 15.08 | 15.23 | 57,808 | -0.44(-2.81%) |
Apr 21, 2016 | 15.93 | 16.07 | 15.59 | 15.67 | 70,114 | -0.30(-1.88%) |
Apr 20, 2016 | 16.10 | 16.20 | 15.88 | 15.97 | 62,190 | -0.08(-0.50%) |
Apr 19, 2016 | 15.80 | 16.11 | 15.73 | 16.05 | 32,337 | +0.39(+2.49%) |
Apr 18, 2016 | 15.57 | 15.96 | 15.46 | 15.66 | 91,961 | +0.19(+1.23%) |
Apr 15, 2016 | 15.65 | 15.68 | 15.45 | 15.47 | 28,799 | -0.23(-1.46%) |
Apr 14, 2016 | 15.85 | 15.85 | 15.04 | 15.70 | 53,282 | -0.17(-1.07%) |
Apr 13, 2016 | 15.82 | 15.91 | 15.57 | 15.87 | 71,243 | +0.20(+1.28%) |
Apr 12, 2016 | 15.22 | 15.84 | 15.16 | 15.67 | 75,707 | +0.51(+3.36%) |
Apr 11, 2016 | 14.75 | 15.26 | 14.75 | 15.16 | 77,044 | +0.34(+2.29%) |
Apr 08, 2016 | 15.05 | 15.13 | 14.28 | 14.82 | 157,729 | -0.18(-1.20%) |
Apr 07, 2016 | 15.25 | 15.43 | 14.91 | 15.00 | 276,355 | -0.38(-2.47%) |
Apr 06, 2016 | 15.43 | 15.55 | 15.26 | 15.38 | 64,303 | -0.07(-0.45%) |
Apr 05, 2016 | 16.10 | 16.33 | 15.43 | 15.45 | 106,479 | -0.82(-5.04%) |
Apr 04, 2016 | 16.44 | 16.46 | 16.18 | 16.27 | 101,905 | -0.17(-1.03%) |
Apr 01, 2016 | 16.32 | 16.48 | 16.21 | 16.44 | 76,014 | +0.10(+0.61%) |
Mar 31, 2016 | 16.20 | 16.38 | 15.94 | 16.34 | 71,238 | +0.19(+1.18%) |
Mar 30, 2016 | 16.42 | 16.43 | 16.07 | 16.15 | 45,596 | -0.12(-0.74%) |
Mar 29, 2016 | 16.19 | 16.36 | 15.99 | 16.27 | 80,814 | +0.10(+0.62%) |
Mar 28, 2016 | 15.75 | 16.27 | 15.66 | 16.17 | 64,807 | +0.58(+3.72%) |
Mar 24, 2016 | 15.59 | 15.59 | 15.59 | 15.59 | 41,300 | +0.00(+0.00%) |
Mar 23, 2016 | 15.86 | 16.08 | 15.48 | 15.59 | 71,777 | -0.37(-2.32%) |
Mar 22, 2016 | 15.70 | 16.05 | 15.35 | 15.96 | 100,909 | +0.26(+1.66%) |
Mar 21, 2016 | 16.15 | 16.16 | 15.70 | 15.70 | 58,903 | -0.51(-3.15%) |
Mar 18, 2016 | 15.74 | 16.31 | 15.66 | 16.21 | 150,927 | +0.56(+3.58%) |
Mar 17, 2016 | 15.41 | 15.72 | 15.32 | 15.65 | 70,397 | +0.27(+1.76%) |
Mar 16, 2016 | 15.14 | 15.43 | 15.07 | 15.38 | 56,194 | +0.15(+0.98%) |
Mar 15, 2016 | 15.02 | 15.38 | 14.90 | 15.23 | 110,503 | +0.17(+1.13%) |
Mar 14, 2016 | 15.42 | 15.47 | 14.90 | 15.06 | 125,508 | -0.32(-2.08%) |
Mar 11, 2016 | 15.24 | 15.48 | 15.15 | 15.38 | 189,127 | +0.37(+2.47%) |
Mar 10, 2016 | 14.94 | 15.15 | 14.83 | 15.01 | 80,684 | +0.10(+0.67%) |
Mar 09, 2016 | 14.35 | 14.91 | 14.27 | 14.91 | 131,328 | +0.58(+4.05%) |
Mar 08, 2016 | 14.12 | 14.41 | 13.95 | 14.33 | 120,749 | +0.13(+0.92%) |
Mar 07, 2016 | 14.25 | 14.40 | 13.86 | 14.20 | 97,234 | -0.08(-0.56%) |
Mar 04, 2016 | 14.19 | 14.62 | 14.04 | 14.28 | 97,263 | +0.17(+1.20%) |
Mar 03, 2016 | 13.97 | 14.15 | 13.69 | 14.11 | 98,123 | +0.07(+0.50%) |
Mar 02, 2016 | 13.92 | 14.13 | 13.79 | 14.04 | 77,055 | +0.03(+0.21%) |
Mar 01, 2016 | 13.81 | 14.09 | 13.74 | 14.01 | 67,629 | +0.08(+0.57%) |
Feb 29, 2016 | 13.83 | 14.24 | 13.70 | 13.93 | 100,093 | +0.00(+0.00%) |
Feb 26, 2016 | 13.93 | 14.09 | 13.80 | 13.93 | 43,110 | +0.01(+0.07%) |
Feb 25, 2016 | 14.42 | 14.42 | 13.81 | 13.92 | 97,489 | -0.45(-3.13%) |
Feb 24, 2016 | 13.80 | 14.45 | 13.74 | 14.37 | 145,511 | +0.53(+3.83%) |
Feb 23, 2016 | 13.74 | 13.98 | 13.71 | 13.84 | 66,556 | +0.03(+0.22%) |
Feb 22, 2016 | 14.21 | 14.25 | 13.75 | 13.81 | 117,573 | -0.34(-2.40%) |
Feb 19, 2016 | 14.92 | 14.92 | 14.10 | 14.15 | 67,638 | -0.81(-5.41%) |
Feb 18, 2016 | 14.79 | 15.00 | 14.71 | 14.96 | 172,970 | +0.26(+1.77%) |
Feb 17, 2016 | 14.38 | 14.81 | 14.26 | 14.70 | 178,333 | +0.43(+3.01%) |
Feb 16, 2016 | 14.41 | 14.50 | 13.90 | 14.27 | 152,885 | +0.04(+0.28%) |
Feb 12, 2016 | 14.07 | 14.23 | 14.23 | 14.23 | 83,000 | +0.30(+2.15%) |
Feb 11, 2016 | 13.75 | 14.03 | 13.71 | 13.93 | 81,791 | -0.01(-0.07%) |
Feb 10, 2016 | 14.20 | 14.49 | 13.92 | 13.94 | 76,927 | -0.21(-1.48%) |
Feb 09, 2016 | 14.14 | 14.26 | 13.90 | 14.15 | 66,869 | -0.15(-1.05%) |
Feb 08, 2016 | 14.66 | 14.72 | 13.73 | 14.30 | 171,205 | -0.52(-3.51%) |
Feb 05, 2016 | 14.75 | 14.98 | 14.40 | 14.82 | 211,219 | -0.02(-0.13%) |
Feb 04, 2016 | 15.76 | 15.77 | 14.70 | 14.84 | 320,867 | -0.84(-5.36%) |
Feb 03, 2016 | 14.31 | 16.02 | 13.61 | 15.68 | 446,526 | +2.48(+18.79%) |
Feb 02, 2016 | 13.12 | 13.28 | 12.90 | 13.20 | 96,594 | -0.03(-0.23%) |