Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.50 | 17.60 | 17.38 | 17.49 | 162,314 | +0.23(+1.33%) |
Apr 28, 2016 | 17.00 | 17.30 | 16.96 | 17.26 | 141,023 | +0.38(+2.25%) |
Apr 27, 2016 | 16.88 | 16.95 | 16.75 | 16.88 | 110,567 | +0.10(+0.60%) |
Apr 26, 2016 | 16.72 | 16.80 | 16.65 | 16.78 | 47,834 | +0.13(+0.78%) |
Apr 25, 2016 | 16.67 | 16.77 | 16.60 | 16.65 | 65,751 | +0.01(+0.06%) |
Apr 22, 2016 | 16.87 | 16.99 | 16.51 | 16.64 | 132,283 | -0.06(-0.36%) |
Apr 21, 2016 | 16.93 | 16.94 | 16.42 | 16.70 | 130,281 | +0.10(+0.60%) |
Apr 20, 2016 | 16.71 | 16.85 | 16.60 | 16.60 | 133,087 | -0.04(-0.24%) |
Apr 19, 2016 | 16.68 | 16.69 | 16.53 | 16.64 | 179,535 | +0.76(+4.79%) |
Apr 18, 2016 | 15.93 | 16.01 | 15.88 | 15.88 | 109,024 | -0.05(-0.31%) |
Apr 15, 2016 | 15.91 | 16.06 | 15.80 | 15.93 | 93,833 | +0.11(+0.70%) |
Apr 14, 2016 | 15.84 | 15.90 | 15.75 | 15.82 | 68,737 | +0.01(+0.06%) |
Apr 13, 2016 | 15.97 | 15.98 | 15.76 | 15.81 | 111,284 | -0.06(-0.38%) |
Apr 12, 2016 | 15.72 | 15.90 | 15.69 | 15.87 | 128,851 | +0.32(+2.06%) |
Apr 11, 2016 | 15.39 | 15.65 | 15.38 | 15.55 | 139,147 | +0.49(+3.23%) |
Apr 08, 2016 | 14.93 | 15.08 | 14.92 | 15.06 | 68,641 | +0.13(+0.89%) |
Apr 07, 2016 | 14.99 | 15.05 | 14.89 | 14.93 | 47,409 | +0.16(+1.08%) |
Apr 06, 2016 | 14.75 | 14.88 | 14.71 | 14.77 | 37,516 | -0.07(-0.47%) |
Apr 05, 2016 | 14.85 | 14.87 | 14.78 | 14.84 | 58,683 | +0.20(+1.37%) |
Apr 04, 2016 | 14.78 | 14.78 | 14.63 | 14.64 | 54,909 | -0.12(-0.81%) |
Apr 01, 2016 | 14.67 | 14.79 | 14.52 | 14.76 | 143,301 | -0.36(-2.38%) |
Mar 31, 2016 | 15.13 | 15.17 | 15.04 | 15.12 | 162,844 | +0.21(+1.41%) |
Mar 30, 2016 | 15.06 | 15.12 | 14.89 | 14.91 | 58,083 | -0.14(-0.93%) |
Mar 29, 2016 | 14.95 | 15.05 | 14.81 | 15.05 | 97,598 | +0.14(+0.94%) |
Mar 28, 2016 | 14.98 | 15.03 | 14.87 | 14.91 | 44,457 | +0.04(+0.27%) |
Mar 24, 2016 | 14.96 | 14.87 | 14.87 | 14.87 | 69,500 | -0.08(-0.53%) |
Mar 23, 2016 | 15.09 | 15.10 | 14.92 | 14.95 | 214,532 | -0.67(-4.29%) |
Mar 22, 2016 | 15.55 | 15.64 | 15.47 | 15.62 | 97,911 | +0.12(+0.77%) |
Mar 21, 2016 | 15.51 | 15.56 | 15.45 | 15.50 | 58,274 | +0.08(+0.52%) |
Mar 18, 2016 | 15.50 | 15.58 | 15.42 | 15.42 | 63,443 | -0.18(-1.15%) |
Mar 17, 2016 | 15.55 | 15.75 | 15.45 | 15.60 | 120,820 | +0.26(+1.69%) |
Mar 16, 2016 | 14.96 | 15.37 | 14.92 | 15.34 | 80,109 | +0.37(+2.47%) |
Mar 15, 2016 | 14.96 | 15.01 | 14.92 | 14.97 | 49,266 | -0.01(-0.07%) |
Mar 14, 2016 | 15.47 | 15.48 | 14.98 | 14.98 | 67,287 | -0.19(-1.25%) |
Mar 11, 2016 | 15.34 | 15.34 | 15.16 | 15.17 | 140,813 | -0.10(-0.65%) |
Mar 10, 2016 | 15.13 | 15.30 | 15.13 | 15.27 | 73,310 | +0.30(+2.00%) |
Mar 09, 2016 | 14.97 | 15.11 | 14.91 | 14.97 | 40,639 | -0.09(-0.60%) |
Mar 08, 2016 | 15.30 | 15.30 | 15.04 | 15.06 | 66,961 | -0.29(-1.89%) |
Mar 07, 2016 | 15.27 | 15.42 | 15.20 | 15.35 | 199,736 | +0.15(+1.00%) |
Mar 04, 2016 | 15.10 | 15.40 | 15.10 | 15.20 | 189,228 | +0.32(+2.14%) |
Mar 03, 2016 | 14.71 | 15.02 | 14.71 | 14.88 | 78,662 | +0.20(+1.36%) |
Mar 02, 2016 | 14.58 | 14.73 | 14.58 | 14.68 | 42,679 | +0.10(+0.69%) |
Mar 01, 2016 | 14.64 | 14.64 | 14.45 | 14.58 | 64,306 | -0.05(-0.34%) |
Feb 29, 2016 | 14.45 | 14.63 | 14.45 | 14.63 | 38,906 | +0.19(+1.31%) |
Feb 26, 2016 | 14.78 | 14.78 | 14.40 | 14.44 | 125,501 | -0.48(-3.21%) |
Feb 25, 2016 | 14.84 | 14.92 | 14.77 | 14.92 | 81,210 | -0.03(-0.20%) |
Feb 24, 2016 | 15.18 | 15.29 | 14.90 | 14.95 | 82,977 | -0.01(-0.07%) |
Feb 23, 2016 | 14.95 | 15.00 | 14.92 | 14.96 | 34,342 | +0.17(+1.15%) |
Feb 22, 2016 | 14.82 | 14.94 | 14.76 | 14.79 | 53,801 | -0.27(-1.79%) |
Feb 19, 2016 | 15.02 | 15.14 | 15.02 | 15.06 | 55,562 | -0.05(-0.33%) |
Feb 18, 2016 | 14.92 | 15.25 | 14.92 | 15.11 | 76,746 | +0.21(+1.41%) |
Feb 17, 2016 | 14.97 | 15.08 | 14.90 | 14.90 | 46,909 | -0.03(-0.22%) |
Feb 16, 2016 | 15.08 | 15.10 | 14.93 | 14.93 | 82,318 | -0.53(-3.41%) |
Feb 12, 2016 | 15.36 | 15.46 | 15.46 | 15.46 | 87,100 | -0.05(-0.32%) |
Feb 11, 2016 | 15.40 | 15.65 | 15.26 | 15.51 | 174,959 | +0.48(+3.19%) |
Feb 10, 2016 | 14.96 | 15.03 | 14.80 | 15.03 | 74,426 | +0.06(+0.40%) |
Feb 09, 2016 | 15.05 | 15.15 | 14.88 | 14.97 | 92,515 | -0.12(-0.80%) |
Feb 08, 2016 | 14.94 | 15.15 | 14.92 | 15.09 | 168,771 | +0.33(+2.24%) |
Feb 05, 2016 | 14.42 | 14.77 | 14.38 | 14.76 | 78,244 | +0.18(+1.23%) |
Feb 04, 2016 | 14.56 | 14.61 | 14.50 | 14.58 | 82,006 | +0.22(+1.53%) |
Feb 03, 2016 | 14.15 | 14.51 | 14.15 | 14.36 | 131,291 | +0.33(+2.38%) |
Feb 02, 2016 | 14.08 | 14.10 | 13.97 | 14.03 | 75,978 | -0.01(-0.09%) |