Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.75 | 15.78 | 15.34 | 15.51 | 790,093 | -0.26(-1.65%) |
Apr 28, 2016 | 16.04 | 16.14 | 15.72 | 15.77 | 626,524 | -0.35(-2.17%) |
Apr 27, 2016 | 16.42 | 16.47 | 15.91 | 16.12 | 689,364 | -0.26(-1.59%) |
Apr 26, 2016 | 15.64 | 16.42 | 15.64 | 16.38 | 799,681 | +0.84(+5.41%) |
Apr 25, 2016 | 15.78 | 15.78 | 15.34 | 15.54 | 1,093,548 | -0.31(-1.96%) |
Apr 22, 2016 | 16.00 | 16.25 | 15.83 | 15.85 | 938,867 | -0.15(-0.94%) |
Apr 21, 2016 | 16.08 | 16.10 | 15.75 | 16.00 | 898,269 | +0.04(+0.25%) |
Apr 20, 2016 | 15.94 | 16.11 | 15.78 | 15.96 | 607,257 | +0.00(+0.00%) |
Apr 19, 2016 | 15.64 | 16.04 | 15.64 | 15.96 | 801,524 | +0.36(+2.31%) |
Apr 18, 2016 | 15.52 | 15.68 | 15.51 | 15.60 | 726,736 | +0.00(+0.00%) |
Apr 15, 2016 | 15.85 | 15.96 | 15.44 | 15.60 | 1,234,238 | -0.26(-1.64%) |
Apr 14, 2016 | 15.40 | 15.87 | 15.40 | 15.86 | 1,540,962 | +0.49(+3.19%) |
Apr 13, 2016 | 14.74 | 15.48 | 14.71 | 15.37 | 1,363,642 | +0.81(+5.56%) |
Apr 12, 2016 | 14.36 | 14.66 | 14.27 | 14.56 | 841,183 | +0.24(+1.68%) |
Apr 11, 2016 | 14.37 | 14.73 | 14.30 | 14.32 | 862,670 | +0.06(+0.42%) |
Apr 08, 2016 | 14.30 | 14.49 | 14.14 | 14.26 | 908,511 | +0.11(+0.78%) |
Apr 07, 2016 | 14.40 | 14.52 | 14.02 | 14.15 | 857,207 | -0.40(-2.75%) |
Apr 06, 2016 | 14.43 | 14.65 | 14.14 | 14.55 | 1,079,756 | +0.12(+0.83%) |
Apr 05, 2016 | 14.15 | 14.46 | 14.03 | 14.43 | 1,221,019 | +0.07(+0.49%) |
Apr 04, 2016 | 14.91 | 14.91 | 14.10 | 14.36 | 969,176 | -0.59(-3.95%) |
Apr 01, 2016 | 15.20 | 15.25 | 14.72 | 14.95 | 1,092,058 | -0.44(-2.86%) |
Mar 31, 2016 | 15.25 | 15.53 | 15.24 | 15.39 | 677,580 | +0.12(+0.79%) |
Mar 30, 2016 | 15.44 | 15.59 | 15.16 | 15.27 | 834,307 | +0.01(+0.07%) |
Mar 29, 2016 | 14.75 | 15.30 | 14.57 | 15.26 | 707,098 | +0.45(+3.04%) |
Mar 28, 2016 | 14.72 | 14.90 | 14.51 | 14.81 | 972,512 | +0.16(+1.09%) |
Mar 24, 2016 | 14.67 | 14.65 | 14.65 | 14.65 | 855,100 | -0.13(-0.88%) |
Mar 23, 2016 | 15.10 | 15.15 | 14.76 | 14.78 | 749,359 | -0.35(-2.31%) |
Mar 22, 2016 | 15.05 | 15.32 | 14.84 | 15.13 | 945,666 | -0.08(-0.53%) |
Mar 21, 2016 | 15.48 | 15.63 | 15.04 | 15.21 | 1,243,243 | -0.27(-1.74%) |
Mar 18, 2016 | 15.77 | 16.03 | 15.36 | 15.48 | 1,220,054 | -0.19(-1.21%) |
Mar 17, 2016 | 15.34 | 15.74 | 15.22 | 15.67 | 1,572,580 | +0.33(+2.15%) |
Mar 16, 2016 | 14.92 | 15.43 | 14.83 | 15.34 | 1,097,945 | +0.36(+2.40%) |
Mar 15, 2016 | 14.68 | 14.99 | 14.56 | 14.98 | 943,312 | +0.04(+0.27%) |
Mar 14, 2016 | 14.98 | 14.98 | 14.58 | 14.94 | 1,041,470 | -0.09(-0.60%) |
Mar 11, 2016 | 14.66 | 15.07 | 14.57 | 15.03 | 1,217,833 | +0.55(+3.80%) |
Mar 10, 2016 | 15.06 | 15.16 | 14.14 | 14.48 | 1,132,812 | -0.52(-3.47%) |
Mar 09, 2016 | 14.81 | 15.17 | 14.80 | 15.00 | 1,163,940 | +0.23(+1.56%) |
Mar 08, 2016 | 15.41 | 15.51 | 14.64 | 14.77 | 1,903,290 | -0.82(-5.26%) |
Mar 07, 2016 | 15.30 | 15.60 | 15.21 | 15.59 | 1,596,389 | +0.16(+1.04%) |
Mar 04, 2016 | 15.77 | 15.91 | 15.26 | 15.43 | 1,518,157 | -0.35(-2.22%) |
Mar 03, 2016 | 15.55 | 15.94 | 15.53 | 15.78 | 839,112 | +0.28(+1.81%) |
Mar 02, 2016 | 15.35 | 15.66 | 15.26 | 15.50 | 1,289,025 | +0.10(+0.65%) |
Mar 01, 2016 | 14.87 | 15.41 | 14.55 | 15.40 | 2,034,752 | +0.78(+5.34%) |
Feb 29, 2016 | 14.95 | 15.07 | 14.58 | 14.62 | 1,258,906 | -0.21(-1.42%) |
Feb 26, 2016 | 14.80 | 14.93 | 14.59 | 14.83 | 1,109,484 | +0.21(+1.44%) |
Feb 25, 2016 | 14.41 | 14.64 | 14.23 | 14.62 | 1,172,086 | +0.21(+1.46%) |
Feb 24, 2016 | 14.23 | 14.44 | 13.95 | 14.41 | 1,342,310 | -0.05(-0.35%) |
Feb 23, 2016 | 14.76 | 14.95 | 14.46 | 14.46 | 1,322,285 | -0.35(-2.36%) |
Feb 22, 2016 | 14.67 | 14.85 | 14.51 | 14.81 | 1,079,409 | +0.38(+2.63%) |
Feb 19, 2016 | 14.58 | 14.65 | 14.14 | 14.43 | 1,112,544 | -0.30(-2.04%) |
Feb 18, 2016 | 15.12 | 15.11 | 14.51 | 14.73 | 1,929,264 | -0.39(-2.58%) |
Feb 17, 2016 | 14.88 | 15.40 | 14.78 | 15.12 | 2,092,139 | +0.44(+3.00%) |
Feb 16, 2016 | 14.12 | 14.82 | 13.91 | 14.68 | 2,782,167 | +0.29(+2.02%) |
Feb 12, 2016 | 13.57 | 14.39 | 14.39 | 14.39 | 4,743,800 | +2.64(+22.47%) |
Feb 11, 2016 | 11.71 | 12.21 | 11.44 | 11.75 | 3,062,483 | -0.15(-1.26%) |
Feb 10, 2016 | 12.11 | 12.54 | 11.85 | 11.90 | 2,441,554 | -0.05(-0.42%) |
Feb 09, 2016 | 11.86 | 12.26 | 11.66 | 11.95 | 2,375,958 | -0.13(-1.08%) |
Feb 08, 2016 | 12.15 | 12.23 | 11.57 | 12.08 | 2,358,093 | -0.28(-2.27%) |
Feb 05, 2016 | 12.19 | 12.85 | 12.12 | 12.36 | 2,098,004 | +0.07(+0.57%) |
Feb 04, 2016 | 12.32 | 12.60 | 11.91 | 12.29 | 2,171,730 | +0.13(+1.07%) |
Feb 03, 2016 | 12.38 | 12.43 | 11.49 | 12.16 | 1,782,134 | -0.04(-0.33%) |
Feb 02, 2016 | 12.66 | 12.84 | 12.06 | 12.20 | 2,359,408 | -0.84(-6.44%) |