Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.58 | 17.66 | 17.23 | 17.60 | 41,683 | -0.01(-0.06%) |
Apr 28, 2016 | 17.71 | 17.80 | 17.26 | 17.61 | 104,086 | -0.28(-1.57%) |
Apr 27, 2016 | 17.78 | 18.08 | 17.59 | 17.89 | 96,214 | +0.16(+0.90%) |
Apr 26, 2016 | 17.54 | 17.79 | 17.32 | 17.73 | 92,295 | +0.20(+1.14%) |
Apr 25, 2016 | 17.74 | 17.75 | 17.19 | 17.53 | 82,923 | -0.26(-1.46%) |
Apr 22, 2016 | 17.32 | 17.91 | 17.27 | 17.79 | 74,229 | +0.53(+3.07%) |
Apr 21, 2016 | 16.79 | 17.50 | 16.79 | 17.26 | 111,081 | +0.39(+2.31%) |
Apr 20, 2016 | 16.21 | 16.99 | 16.17 | 16.87 | 120,922 | +0.71(+4.39%) |
Apr 19, 2016 | 16.38 | 16.47 | 16.12 | 16.16 | 101,832 | -0.15(-0.92%) |
Apr 18, 2016 | 16.04 | 16.43 | 15.85 | 16.31 | 44,288 | +0.16(+0.99%) |
Apr 15, 2016 | 15.81 | 16.33 | 15.81 | 16.15 | 47,981 | +0.32(+2.02%) |
Apr 14, 2016 | 15.65 | 16.00 | 15.37 | 15.83 | 58,563 | +0.16(+1.02%) |
Apr 13, 2016 | 15.18 | 15.74 | 15.00 | 15.67 | 54,865 | +0.53(+3.50%) |
Apr 12, 2016 | 14.94 | 15.35 | 14.90 | 15.14 | 50,908 | +0.12(+0.80%) |
Apr 11, 2016 | 15.50 | 15.63 | 15.01 | 15.02 | 62,405 | -0.35(-2.28%) |
Apr 08, 2016 | 16.04 | 16.04 | 15.20 | 15.37 | 64,965 | -0.60(-3.76%) |
Apr 07, 2016 | 15.90 | 16.21 | 15.27 | 15.97 | 58,925 | -0.05(-0.31%) |
Apr 06, 2016 | 16.08 | 16.08 | 15.82 | 16.02 | 35,858 | -0.01(-0.06%) |
Apr 05, 2016 | 15.77 | 16.13 | 15.46 | 16.03 | 73,711 | +0.03(+0.19%) |
Apr 04, 2016 | 16.02 | 16.10 | 15.70 | 16.00 | 72,188 | -0.13(-0.81%) |
Apr 01, 2016 | 16.21 | 16.25 | 15.85 | 16.13 | 45,665 | -0.27(-1.65%) |
Mar 31, 2016 | 16.01 | 16.71 | 16.01 | 16.40 | 99,131 | +0.31(+1.93%) |
Mar 30, 2016 | 15.95 | 16.20 | 15.91 | 16.09 | 66,715 | +0.16(+1.00%) |
Mar 29, 2016 | 14.94 | 15.94 | 14.94 | 15.93 | 71,152 | +0.92(+6.13%) |
Mar 28, 2016 | 14.52 | 15.07 | 14.32 | 15.01 | 209,240 | +0.47(+3.23%) |
Mar 24, 2016 | 14.39 | 14.54 | 14.54 | 14.54 | 55,200 | +0.12(+0.83%) |
Mar 23, 2016 | 15.01 | 15.01 | 14.41 | 14.42 | 56,845 | -0.68(-4.50%) |
Mar 22, 2016 | 15.52 | 15.52 | 15.06 | 15.10 | 70,713 | -0.44(-2.83%) |
Mar 21, 2016 | 15.14 | 16.10 | 15.07 | 15.54 | 192,917 | +0.26(+1.70%) |
Mar 18, 2016 | 14.58 | 15.37 | 14.36 | 15.28 | 201,360 | +0.66(+4.51%) |
Mar 17, 2016 | 14.46 | 14.71 | 14.26 | 14.62 | 69,531 | +0.19(+1.32%) |
Mar 16, 2016 | 14.39 | 14.97 | 14.30 | 14.43 | 78,779 | +0.04(+0.28%) |
Mar 15, 2016 | 15.05 | 15.20 | 14.31 | 14.39 | 61,968 | -0.89(-5.82%) |
Mar 14, 2016 | 15.00 | 15.44 | 14.84 | 15.28 | 44,891 | +0.29(+1.93%) |
Mar 11, 2016 | 14.96 | 15.03 | 14.74 | 14.99 | 65,341 | +0.16(+1.08%) |
Mar 10, 2016 | 15.24 | 15.25 | 14.76 | 14.83 | 36,371 | -0.37(-2.43%) |
Mar 09, 2016 | 15.08 | 15.33 | 14.80 | 15.20 | 58,074 | +0.16(+1.06%) |
Mar 08, 2016 | 15.31 | 15.54 | 14.95 | 15.04 | 74,544 | -0.38(-2.46%) |
Mar 07, 2016 | 15.02 | 15.72 | 14.96 | 15.42 | 179,462 | +0.38(+2.53%) |
Mar 04, 2016 | 15.87 | 15.97 | 14.99 | 15.04 | 90,682 | -0.90(-5.65%) |
Mar 03, 2016 | 15.38 | 16.01 | 15.38 | 15.94 | 88,640 | +0.53(+3.44%) |
Mar 02, 2016 | 15.27 | 15.55 | 15.15 | 15.41 | 62,770 | +0.14(+0.92%) |
Mar 01, 2016 | 15.53 | 15.62 | 15.19 | 15.27 | 43,623 | -0.18(-1.17%) |
Feb 29, 2016 | 15.62 | 15.72 | 15.39 | 15.45 | 48,434 | -0.13(-0.83%) |
Feb 26, 2016 | 15.72 | 15.97 | 15.56 | 15.58 | 70,912 | -0.13(-0.83%) |
Feb 25, 2016 | 15.20 | 15.85 | 14.85 | 15.71 | 109,895 | +0.84(+5.65%) |
Feb 24, 2016 | 14.38 | 15.07 | 14.38 | 14.87 | 71,550 | +0.35(+2.41%) |
Feb 23, 2016 | 14.58 | 14.99 | 14.24 | 14.52 | 75,066 | -0.17(-1.16%) |
Feb 22, 2016 | 14.19 | 14.74 | 14.12 | 14.69 | 75,248 | +0.50(+3.52%) |
Feb 19, 2016 | 13.97 | 14.26 | 13.82 | 14.19 | 66,793 | +0.20(+1.43%) |
Feb 18, 2016 | 14.10 | 14.38 | 14.10 | 13.99 | 110,827 | -0.04(-0.29%) |
Feb 17, 2016 | 13.97 | 14.55 | 13.95 | 14.03 | 173,238 | +0.11(+0.79%) |
Feb 16, 2016 | 14.49 | 14.49 | 13.83 | 13.92 | 107,134 | -0.43(-3.00%) |
Feb 12, 2016 | 14.66 | 14.35 | 14.35 | 14.35 | 52,500 | -0.20(-1.37%) |
Feb 11, 2016 | 14.27 | 14.68 | 14.15 | 14.55 | 135,072 | -0.02(-0.14%) |
Feb 10, 2016 | 14.21 | 14.68 | 14.10 | 14.57 | 120,312 | +0.40(+2.82%) |
Feb 09, 2016 | 14.36 | 14.86 | 14.07 | 14.17 | 122,066 | -0.35(-2.41%) |
Feb 08, 2016 | 13.70 | 14.59 | 13.70 | 14.52 | 123,821 | +0.72(+5.22%) |
Feb 05, 2016 | 14.36 | 14.36 | 13.62 | 13.80 | 139,412 | -0.61(-4.23%) |
Feb 04, 2016 | 12.73 | 14.54 | 12.38 | 14.41 | 216,700 | +1.63(+12.75%) |
Feb 03, 2016 | 12.97 | 13.10 | 11.97 | 12.78 | 227,823 | +0.13(+1.03%) |
Feb 02, 2016 | 12.98 | 13.01 | 12.56 | 12.65 | 121,078 | -0.44(-3.36%) |