Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.62 | 16.71 | 16.32 | 16.48 | 525,367 | -0.15(-0.89%) |
Apr 28, 2016 | 16.57 | 16.84 | 16.31 | 16.63 | 800,778 | +0.01(+0.07%) |
Apr 27, 2016 | 16.60 | 16.70 | 16.44 | 16.62 | 607,518 | +0.18(+1.10%) |
Apr 26, 2016 | 16.30 | 16.57 | 16.27 | 16.44 | 585,509 | +0.35(+2.19%) |
Apr 25, 2016 | 16.32 | 16.32 | 15.96 | 16.09 | 545,567 | -0.26(-1.58%) |
Apr 22, 2016 | 16.33 | 16.57 | 16.20 | 16.35 | 902,252 | +0.09(+0.54%) |
Apr 21, 2016 | 16.02 | 16.29 | 15.97 | 16.26 | 806,699 | +0.27(+1.68%) |
Apr 20, 2016 | 15.70 | 16.05 | 15.63 | 15.99 | 543,426 | +0.23(+1.49%) |
Apr 19, 2016 | 15.53 | 15.77 | 15.45 | 15.75 | 348,588 | +0.36(+2.34%) |
Apr 18, 2016 | 14.81 | 15.47 | 14.81 | 15.39 | 479,394 | +0.28(+1.84%) |
Apr 15, 2016 | 15.15 | 15.19 | 14.97 | 15.11 | 493,276 | -0.15(-0.97%) |
Apr 14, 2016 | 15.34 | 15.34 | 15.17 | 15.26 | 351,279 | -0.06(-0.39%) |
Apr 13, 2016 | 15.11 | 15.35 | 14.98 | 15.32 | 451,012 | +0.29(+1.93%) |
Apr 12, 2016 | 14.71 | 15.17 | 14.65 | 15.03 | 588,906 | +0.36(+2.42%) |
Apr 11, 2016 | 14.74 | 14.80 | 14.60 | 14.68 | 343,008 | +0.03(+0.22%) |
Apr 08, 2016 | 14.56 | 14.74 | 14.56 | 14.64 | 420,452 | +0.33(+2.33%) |
Apr 07, 2016 | 14.34 | 14.49 | 14.19 | 14.31 | 289,058 | -0.14(-0.95%) |
Apr 06, 2016 | 14.12 | 14.48 | 14.12 | 14.45 | 433,596 | +0.38(+2.68%) |
Apr 05, 2016 | 14.11 | 14.17 | 14.00 | 14.07 | 475,514 | -0.19(-1.34%) |
Apr 04, 2016 | 14.39 | 14.45 | 14.24 | 14.26 | 358,441 | -0.15(-1.02%) |
Apr 01, 2016 | 14.54 | 14.57 | 14.34 | 14.41 | 362,907 | -0.34(-2.30%) |
Mar 31, 2016 | 14.70 | 14.89 | 14.65 | 14.75 | 434,485 | +0.07(+0.45%) |
Mar 30, 2016 | 14.31 | 14.75 | 14.30 | 14.68 | 519,512 | +0.55(+3.91%) |
Mar 29, 2016 | 13.93 | 14.17 | 13.90 | 14.13 | 436,024 | +0.09(+0.66%) |
Mar 28, 2016 | 13.98 | 14.05 | 13.89 | 14.04 | 378,040 | +0.11(+0.78%) |
Mar 24, 2016 | 13.77 | 13.93 | 13.93 | 13.93 | 572,430 | +0.00(+0.00%) |
Mar 23, 2016 | 14.41 | 14.43 | 13.89 | 13.93 | 717,673 | -0.56(-3.85%) |
Mar 22, 2016 | 14.19 | 14.55 | 14.17 | 14.49 | 1,103,790 | +0.35(+2.44%) |
Mar 21, 2016 | 14.23 | 14.34 | 14.14 | 14.14 | 590,779 | -0.15(-1.03%) |
Mar 18, 2016 | 14.71 | 14.84 | 14.26 | 14.29 | 2,243,011 | -0.58(-3.91%) |
Mar 17, 2016 | 14.97 | 15.00 | 14.68 | 14.87 | 888,073 | +0.17(+1.15%) |
Mar 16, 2016 | 14.33 | 14.78 | 14.16 | 14.70 | 475,289 | +0.46(+3.24%) |
Mar 15, 2016 | 14.05 | 14.26 | 13.99 | 14.24 | 423,448 | +0.05(+0.38%) |
Mar 14, 2016 | 14.08 | 14.24 | 13.99 | 14.18 | 682,632 | +0.04(+0.31%) |
Mar 11, 2016 | 13.99 | 14.16 | 13.81 | 14.14 | 391,461 | +0.47(+3.42%) |
Mar 10, 2016 | 14.06 | 14.06 | 13.57 | 13.67 | 502,277 | -0.33(-2.37%) |
Mar 09, 2016 | 13.92 | 14.19 | 13.88 | 14.00 | 727,009 | +0.18(+1.34%) |
Mar 08, 2016 | 13.92 | 13.93 | 13.73 | 13.82 | 648,034 | -0.17(-1.20%) |
Mar 07, 2016 | 13.73 | 14.02 | 13.73 | 13.99 | 616,966 | +0.19(+1.38%) |
Mar 04, 2016 | 13.67 | 13.75 | 13.63 | 13.80 | 476,319 | +0.21(+1.52%) |
Mar 03, 2016 | 13.51 | 13.78 | 13.51 | 13.59 | 694,702 | +0.02(+0.12%) |
Mar 02, 2016 | 13.64 | 13.67 | 13.29 | 13.57 | 619,910 | -0.12(-0.87%) |
Mar 01, 2016 | 13.67 | 13.93 | 13.52 | 13.69 | 479,705 | +0.17(+1.25%) |
Feb 29, 2016 | 13.54 | 13.68 | 13.41 | 13.53 | 707,554 | +0.05(+0.40%) |
Feb 26, 2016 | 13.46 | 13.65 | 13.29 | 13.47 | 896,394 | +0.26(+1.93%) |
Feb 25, 2016 | 13.03 | 13.22 | 12.78 | 13.22 | 494,293 | +0.14(+1.08%) |
Feb 24, 2016 | 12.68 | 13.11 | 12.63 | 13.07 | 516,784 | +0.13(+1.01%) |
Feb 23, 2016 | 13.06 | 13.22 | 12.89 | 12.94 | 428,499 | -0.23(-1.76%) |
Feb 22, 2016 | 13.24 | 13.45 | 13.18 | 13.18 | 496,407 | +0.18(+1.41%) |
Feb 19, 2016 | 12.92 | 13.05 | 12.84 | 12.99 | 415,613 | -0.25(-1.88%) |
Feb 18, 2016 | 13.11 | 13.29 | 12.89 | 13.24 | 797,537 | +0.32(+2.51%) |
Feb 17, 2016 | 12.39 | 13.03 | 12.32 | 12.92 | 752,521 | +0.77(+6.31%) |
Feb 16, 2016 | 12.07 | 12.19 | 11.82 | 12.15 | 518,004 | +0.38(+3.21%) |
Feb 12, 2016 | 11.63 | 11.77 | 11.77 | 11.77 | 570,168 | +0.33(+2.88%) |
Feb 11, 2016 | 11.24 | 11.60 | 11.18 | 11.44 | 630,670 | -0.09(-0.75%) |
Feb 10, 2016 | 11.58 | 11.76 | 11.33 | 11.53 | 614,022 | -0.05(-0.42%) |
Feb 09, 2016 | 11.79 | 11.94 | 11.45 | 11.58 | 820,953 | -0.33(-2.77%) |
Feb 08, 2016 | 11.96 | 12.02 | 11.74 | 11.91 | 894,901 | -0.22(-1.83%) |
Feb 05, 2016 | 12.29 | 12.35 | 12.06 | 12.13 | 569,220 | -0.25(-2.05%) |
Feb 04, 2016 | 12.56 | 12.70 | 12.29 | 12.38 | 732,739 | +0.04(+0.31%) |
Feb 03, 2016 | 12.07 | 12.38 | 11.72 | 12.34 | 560,199 | +0.53(+4.53%) |
Feb 02, 2016 | 11.72 | 11.97 | 11.65 | 11.81 | 478,100 | -0.33(-2.71%) |