Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.97 | 14.97 | 14.50 | 14.59 | 70,190 | -0.38(-2.54%) |
Apr 28, 2016 | 15.56 | 16.00 | 14.96 | 14.97 | 64,578 | -0.68(-4.35%) |
Apr 27, 2016 | 15.55 | 15.65 | 15.29 | 15.65 | 39,679 | +0.18(+1.16%) |
Apr 26, 2016 | 15.29 | 15.55 | 15.00 | 15.47 | 33,069 | +0.23(+1.51%) |
Apr 25, 2016 | 15.31 | 15.42 | 15.11 | 15.24 | 45,474 | -0.08(-0.52%) |
Apr 22, 2016 | 15.18 | 15.47 | 15.12 | 15.32 | 29,717 | +0.21(+1.39%) |
Apr 21, 2016 | 15.60 | 15.72 | 15.11 | 15.11 | 52,624 | -0.44(-2.83%) |
Apr 20, 2016 | 15.21 | 15.60 | 15.20 | 15.55 | 34,740 | +0.30(+1.97%) |
Apr 19, 2016 | 15.41 | 15.63 | 15.20 | 15.25 | 38,924 | -0.19(-1.23%) |
Apr 18, 2016 | 15.37 | 15.55 | 15.16 | 15.44 | 39,555 | +0.04(+0.26%) |
Apr 15, 2016 | 15.09 | 15.46 | 15.09 | 15.40 | 40,734 | +0.23(+1.52%) |
Apr 14, 2016 | 15.36 | 15.58 | 15.14 | 15.17 | 33,042 | -0.26(-1.69%) |
Apr 13, 2016 | 14.91 | 15.49 | 14.91 | 15.43 | 86,217 | +0.59(+3.98%) |
Apr 12, 2016 | 14.78 | 15.09 | 14.52 | 14.84 | 57,638 | +0.24(+1.64%) |
Apr 11, 2016 | 14.50 | 15.01 | 14.48 | 14.60 | 152,562 | +0.27(+1.88%) |
Apr 08, 2016 | 14.41 | 14.57 | 14.23 | 14.33 | 37,970 | +0.03(+0.21%) |
Apr 07, 2016 | 14.59 | 14.77 | 14.23 | 14.30 | 53,125 | -0.43(-2.92%) |
Apr 06, 2016 | 14.56 | 14.83 | 14.52 | 14.73 | 37,568 | +0.17(+1.17%) |
Apr 05, 2016 | 14.72 | 15.03 | 14.53 | 14.56 | 42,046 | -0.19(-1.29%) |
Apr 04, 2016 | 14.90 | 15.13 | 14.67 | 14.75 | 124,451 | -0.11(-0.74%) |
Apr 01, 2016 | 14.44 | 14.88 | 14.36 | 14.86 | 47,752 | +0.48(+3.34%) |
Mar 31, 2016 | 14.82 | 14.88 | 14.31 | 14.38 | 75,755 | -0.41(-2.77%) |
Mar 30, 2016 | 14.85 | 14.96 | 14.52 | 14.79 | 34,207 | +0.00(+0.00%) |
Mar 29, 2016 | 14.27 | 15.12 | 14.27 | 14.79 | 57,444 | +0.44(+3.07%) |
Mar 28, 2016 | 14.48 | 14.55 | 14.28 | 14.35 | 20,042 | -0.06(-0.42%) |
Mar 24, 2016 | 14.19 | 14.41 | 14.41 | 14.41 | 30,000 | +0.13(+0.91%) |
Mar 23, 2016 | 14.38 | 14.56 | 14.10 | 14.28 | 46,212 | -0.21(-1.45%) |
Mar 22, 2016 | 14.61 | 14.75 | 14.34 | 14.49 | 75,641 | -0.27(-1.83%) |
Mar 21, 2016 | 14.93 | 15.04 | 14.57 | 14.76 | 61,225 | -0.15(-1.01%) |
Mar 18, 2016 | 15.30 | 15.35 | 14.82 | 14.91 | 144,334 | -0.31(-2.04%) |
Mar 17, 2016 | 14.99 | 15.44 | 14.88 | 15.22 | 85,953 | +0.23(+1.53%) |
Mar 16, 2016 | 14.39 | 15.20 | 14.39 | 14.99 | 118,312 | +0.45(+3.09%) |
Mar 15, 2016 | 14.76 | 14.89 | 14.39 | 14.54 | 46,561 | -0.25(-1.69%) |
Mar 14, 2016 | 14.92 | 14.92 | 14.65 | 14.79 | 42,424 | -0.12(-0.80%) |
Mar 11, 2016 | 14.68 | 14.99 | 14.58 | 14.91 | 46,808 | +0.35(+2.40%) |
Mar 10, 2016 | 14.76 | 14.98 | 14.30 | 14.56 | 62,884 | -0.31(-2.08%) |
Mar 09, 2016 | 14.63 | 14.88 | 14.32 | 14.87 | 90,110 | +0.27(+1.85%) |
Mar 08, 2016 | 14.87 | 14.89 | 14.47 | 14.60 | 98,879 | -0.33(-2.21%) |
Mar 07, 2016 | 14.99 | 15.20 | 14.80 | 14.93 | 95,894 | -0.09(-0.60%) |
Mar 04, 2016 | 14.78 | 15.21 | 14.52 | 15.02 | 97,737 | +0.18(+1.21%) |
Mar 03, 2016 | 14.69 | 14.90 | 14.41 | 14.84 | 93,690 | +0.06(+0.41%) |
Mar 02, 2016 | 15.19 | 15.65 | 14.62 | 14.78 | 96,935 | -0.47(-3.08%) |
Mar 01, 2016 | 14.75 | 15.40 | 14.57 | 15.25 | 166,533 | +0.65(+4.45%) |
Feb 29, 2016 | 14.29 | 14.70 | 14.20 | 14.60 | 141,441 | +0.25(+1.74%) |
Feb 26, 2016 | 14.71 | 14.71 | 14.11 | 14.35 | 52,357 | -0.11(-0.76%) |
Feb 25, 2016 | 14.58 | 14.59 | 14.25 | 14.46 | 54,737 | -0.11(-0.75%) |
Feb 24, 2016 | 13.94 | 14.82 | 13.74 | 14.57 | 109,127 | +0.50(+3.55%) |
Feb 23, 2016 | 14.27 | 14.41 | 13.98 | 14.07 | 135,686 | -0.25(-1.75%) |
Feb 22, 2016 | 14.32 | 14.56 | 13.96 | 14.32 | 183,284 | +0.25(+1.78%) |
Feb 19, 2016 | 13.93 | 14.25 | 13.78 | 14.07 | 99,790 | +0.06(+0.43%) |
Feb 18, 2016 | 14.24 | 14.51 | 13.70 | 14.01 | 134,025 | -0.18(-1.27%) |
Feb 17, 2016 | 14.00 | 14.35 | 13.77 | 14.19 | 155,065 | +0.24(+1.72%) |
Feb 16, 2016 | 13.56 | 14.24 | 13.32 | 13.95 | 191,359 | +0.42(+3.10%) |
Feb 12, 2016 | 13.09 | 13.53 | 13.53 | 13.53 | 164,100 | +0.60(+4.64%) |
Feb 11, 2016 | 12.61 | 13.34 | 12.34 | 12.93 | 211,571 | -0.12(-0.92%) |
Feb 10, 2016 | 10.47 | 13.47 | 10.40 | 13.05 | 616,416 | +2.69(+25.97%) |
Feb 09, 2016 | 10.85 | 11.07 | 10.25 | 10.36 | 153,238 | -0.62(-5.65%) |
Feb 08, 2016 | 10.54 | 11.07 | 10.47 | 10.98 | 133,155 | +0.22(+2.04%) |
Feb 05, 2016 | 10.79 | 10.88 | 10.41 | 10.76 | 156,511 | -0.10(-0.92%) |
Feb 04, 2016 | 10.35 | 10.90 | 10.35 | 10.86 | 179,324 | +0.37(+3.53%) |
Feb 03, 2016 | 10.79 | 10.79 | 10.25 | 10.49 | 144,399 | -0.23(-2.15%) |
Feb 02, 2016 | 11.16 | 11.16 | 10.65 | 10.72 | 149,856 | -0.64(-5.63%) |