Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.67 | 18.15 | 17.35 | 17.86 | 253,562 | +0.21(+1.19%) |
Apr 28, 2016 | 17.56 | 18.20 | 17.56 | 17.65 | 190,348 | -0.20(-1.12%) |
Apr 27, 2016 | 16.99 | 18.95 | 16.99 | 17.85 | 841,755 | +2.11(+13.41%) |
Apr 26, 2016 | 15.65 | 16.05 | 15.53 | 15.74 | 127,239 | +0.18(+1.16%) |
Apr 25, 2016 | 15.54 | 15.90 | 15.32 | 15.56 | 86,640 | -0.09(-0.58%) |
Apr 22, 2016 | 15.31 | 15.83 | 15.31 | 15.65 | 95,862 | +0.22(+1.43%) |
Apr 21, 2016 | 14.90 | 15.49 | 14.89 | 15.43 | 161,991 | +0.45(+3.00%) |
Apr 20, 2016 | 15.01 | 15.15 | 14.85 | 14.98 | 30,510 | +0.04(+0.27%) |
Apr 19, 2016 | 15.10 | 15.30 | 14.89 | 14.94 | 40,272 | -0.07(-0.47%) |
Apr 18, 2016 | 14.99 | 15.15 | 14.95 | 15.01 | 43,059 | +0.02(+0.13%) |
Apr 15, 2016 | 15.04 | 15.17 | 14.94 | 14.99 | 47,903 | -0.05(-0.33%) |
Apr 14, 2016 | 15.03 | 15.28 | 14.86 | 15.04 | 128,730 | -0.11(-0.73%) |
Apr 13, 2016 | 15.12 | 15.30 | 14.96 | 15.15 | 152,804 | +0.11(+0.73%) |
Apr 12, 2016 | 15.03 | 15.34 | 14.89 | 15.04 | 37,636 | +0.05(+0.33%) |
Apr 11, 2016 | 15.24 | 15.47 | 14.96 | 14.99 | 87,664 | -0.22(-1.45%) |
Apr 08, 2016 | 15.22 | 15.56 | 14.91 | 15.21 | 50,770 | +0.14(+0.93%) |
Apr 07, 2016 | 15.08 | 15.31 | 15.00 | 15.07 | 165,730 | -0.06(-0.40%) |
Apr 06, 2016 | 15.01 | 15.74 | 14.92 | 15.13 | 34,206 | +0.01(+0.07%) |
Apr 05, 2016 | 15.42 | 15.45 | 14.97 | 15.12 | 87,449 | -0.44(-2.83%) |
Apr 04, 2016 | 15.23 | 15.60 | 15.23 | 15.56 | 63,932 | +0.30(+1.97%) |
Apr 01, 2016 | 15.74 | 15.75 | 15.23 | 15.26 | 111,497 | -0.58(-3.66%) |
Mar 31, 2016 | 15.75 | 16.19 | 15.70 | 15.84 | 73,696 | +0.16(+1.02%) |
Mar 30, 2016 | 15.25 | 15.73 | 15.25 | 15.68 | 187,437 | +0.67(+4.46%) |
Mar 29, 2016 | 14.15 | 15.05 | 14.00 | 15.01 | 140,897 | +1.19(+8.61%) |
Mar 28, 2016 | 14.12 | 14.12 | 13.69 | 13.82 | 26,565 | -0.31(-2.19%) |
Mar 24, 2016 | 13.92 | 14.13 | 14.13 | 14.13 | 33,300 | +0.15(+1.07%) |
Mar 23, 2016 | 14.20 | 14.24 | 13.98 | 13.98 | 37,620 | -0.23(-1.62%) |
Mar 22, 2016 | 14.20 | 14.39 | 14.20 | 14.21 | 50,066 | -0.07(-0.49%) |
Mar 21, 2016 | 14.28 | 14.50 | 14.27 | 14.28 | 29,430 | -0.08(-0.56%) |
Mar 18, 2016 | 14.11 | 14.38 | 13.99 | 14.36 | 151,350 | +0.25(+1.77%) |
Mar 17, 2016 | 13.86 | 14.22 | 13.58 | 14.11 | 44,245 | +0.23(+1.66%) |
Mar 16, 2016 | 13.88 | 13.99 | 13.74 | 13.88 | 55,474 | +0.00(+0.00%) |
Mar 15, 2016 | 14.26 | 14.26 | 13.84 | 13.88 | 49,666 | -0.41(-2.87%) |
Mar 14, 2016 | 14.57 | 14.81 | 14.26 | 14.29 | 39,552 | -0.34(-2.32%) |
Mar 11, 2016 | 14.35 | 14.65 | 14.35 | 14.63 | 77,730 | +0.39(+2.74%) |
Mar 10, 2016 | 14.54 | 14.68 | 14.14 | 14.24 | 22,594 | -0.23(-1.59%) |
Mar 09, 2016 | 14.47 | 14.53 | 14.37 | 14.47 | 25,526 | +0.12(+0.84%) |
Mar 08, 2016 | 14.48 | 14.60 | 14.26 | 14.35 | 66,082 | -0.13(-0.90%) |
Mar 07, 2016 | 14.43 | 14.55 | 14.25 | 14.48 | 61,257 | -0.01(-0.07%) |
Mar 04, 2016 | 14.65 | 14.82 | 14.41 | 14.49 | 46,958 | -0.16(-1.09%) |
Mar 03, 2016 | 14.59 | 14.80 | 14.58 | 14.65 | 55,353 | +0.06(+0.41%) |
Mar 02, 2016 | 14.21 | 14.60 | 14.21 | 14.59 | 72,479 | +0.36(+2.53%) |
Mar 01, 2016 | 13.98 | 14.30 | 13.78 | 14.23 | 52,640 | +0.35(+2.52%) |
Feb 29, 2016 | 13.67 | 13.95 | 13.64 | 13.88 | 67,900 | +0.22(+1.61%) |
Feb 26, 2016 | 13.55 | 13.79 | 13.50 | 13.66 | 69,552 | +0.15(+1.11%) |
Feb 25, 2016 | 13.73 | 13.79 | 13.39 | 13.51 | 56,974 | -0.19(-1.39%) |
Feb 24, 2016 | 13.20 | 13.88 | 13.20 | 13.70 | 55,599 | +0.46(+3.47%) |
Feb 23, 2016 | 13.27 | 13.44 | 12.92 | 13.24 | 48,206 | +0.01(+0.08%) |
Feb 22, 2016 | 13.52 | 13.67 | 13.21 | 13.23 | 47,976 | -0.08(-0.60%) |
Feb 19, 2016 | 12.50 | 13.53 | 12.50 | 13.31 | 199,496 | +0.68(+5.38%) |
Feb 18, 2016 | 12.71 | 13.20 | 12.59 | 12.63 | 146,477 | -0.03(-0.24%) |
Feb 17, 2016 | 12.83 | 12.96 | 12.61 | 12.66 | 131,372 | -0.05(-0.39%) |
Feb 16, 2016 | 13.08 | 13.21 | 12.67 | 12.71 | 123,310 | -0.22(-1.70%) |
Feb 12, 2016 | 13.09 | 12.93 | 12.93 | 12.93 | 64,500 | -0.02(-0.15%) |
Feb 11, 2016 | 12.82 | 13.11 | 12.74 | 12.95 | 40,290 | -0.11(-0.84%) |
Feb 10, 2016 | 13.38 | 13.55 | 13.04 | 13.06 | 79,561 | -0.32(-2.39%) |
Feb 09, 2016 | 13.29 | 13.55 | 13.20 | 13.38 | 77,876 | -0.04(-0.30%) |
Feb 08, 2016 | 13.34 | 13.60 | 13.16 | 13.42 | 108,155 | -0.04(-0.30%) |
Feb 05, 2016 | 13.82 | 13.82 | 13.33 | 13.46 | 110,210 | -0.42(-3.03%) |
Feb 04, 2016 | 13.96 | 14.51 | 13.82 | 13.88 | 95,083 | -0.11(-0.79%) |
Feb 03, 2016 | 15.00 | 15.00 | 13.70 | 13.99 | 148,384 | -0.06(-0.43%) |
Feb 02, 2016 | 14.57 | 14.65 | 13.92 | 14.05 | 113,040 | -0.60(-4.10%) |