Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.15 | 14.52 | 14.10 | 14.12 | 12,863 | -0.11(-0.77%) |
Apr 28, 2016 | 14.83 | 14.97 | 14.22 | 14.23 | 27,130 | -0.39(-2.67%) |
Apr 27, 2016 | 14.87 | 15.01 | 14.60 | 14.62 | 15,499 | -0.27(-1.81%) |
Apr 26, 2016 | 15.00 | 15.11 | 14.75 | 14.89 | 16,850 | -0.04(-0.27%) |
Apr 25, 2016 | 15.11 | 15.20 | 14.89 | 14.93 | 18,768 | -0.16(-1.06%) |
Apr 22, 2016 | 14.88 | 15.22 | 14.84 | 15.09 | 34,464 | +0.30(+2.03%) |
Apr 21, 2016 | 14.84 | 15.00 | 14.63 | 14.79 | 31,332 | +0.06(+0.41%) |
Apr 20, 2016 | 15.08 | 15.25 | 14.71 | 14.73 | 22,023 | -0.23(-1.54%) |
Apr 19, 2016 | 15.04 | 15.12 | 14.63 | 14.96 | 19,082 | -0.07(-0.47%) |
Apr 18, 2016 | 15.03 | 15.29 | 14.99 | 15.03 | 33,594 | +0.02(+0.13%) |
Apr 15, 2016 | 14.94 | 15.13 | 14.89 | 15.01 | 18,185 | -0.08(-0.53%) |
Apr 14, 2016 | 14.77 | 15.15 | 14.77 | 15.09 | 25,701 | +0.35(+2.37%) |
Apr 13, 2016 | 14.95 | 15.14 | 14.58 | 14.74 | 70,554 | -0.16(-1.07%) |
Apr 12, 2016 | 14.28 | 14.95 | 13.99 | 14.90 | 26,439 | +0.65(+4.56%) |
Apr 11, 2016 | 13.80 | 14.30 | 13.79 | 14.25 | 23,355 | +0.52(+3.79%) |
Apr 08, 2016 | 14.19 | 14.19 | 13.65 | 13.73 | 50,660 | -0.26(-1.86%) |
Apr 07, 2016 | 14.53 | 14.53 | 13.90 | 13.99 | 26,970 | -0.40(-2.78%) |
Apr 06, 2016 | 14.69 | 14.69 | 14.30 | 14.39 | 16,207 | -0.13(-0.90%) |
Apr 05, 2016 | 14.39 | 15.00 | 14.39 | 14.52 | 48,293 | -0.09(-0.62%) |
Apr 04, 2016 | 14.96 | 15.01 | 14.50 | 14.61 | 47,222 | -0.35(-2.34%) |
Apr 01, 2016 | 15.12 | 15.31 | 14.85 | 14.96 | 15,214 | -0.42(-2.73%) |
Mar 31, 2016 | 15.64 | 15.66 | 15.20 | 15.38 | 15,598 | +0.14(+0.92%) |
Mar 30, 2016 | 15.63 | 15.68 | 15.06 | 15.24 | 17,104 | -0.18(-1.17%) |
Mar 29, 2016 | 14.64 | 15.46 | 14.64 | 15.42 | 10,562 | +0.73(+4.97%) |
Mar 28, 2016 | 14.78 | 15.17 | 14.57 | 14.69 | 50,241 | -0.15(-1.01%) |
Mar 24, 2016 | 15.48 | 14.84 | 14.84 | 14.84 | 26,800 | -0.40(-2.62%) |
Mar 23, 2016 | 15.62 | 15.79 | 15.16 | 15.24 | 30,980 | -0.48(-3.05%) |
Mar 22, 2016 | 15.29 | 15.90 | 15.25 | 15.72 | 28,294 | +0.20(+1.29%) |
Mar 21, 2016 | 15.69 | 16.00 | 15.45 | 15.52 | 16,667 | -0.33(-2.08%) |
Mar 18, 2016 | 15.60 | 16.37 | 15.45 | 15.85 | 19,463 | +0.21(+1.38%) |
Mar 17, 2016 | 15.01 | 15.74 | 14.44 | 15.63 | 26,734 | +0.45(+2.93%) |
Mar 16, 2016 | 15.82 | 15.85 | 15.03 | 15.19 | 29,345 | -0.24(-1.56%) |
Mar 15, 2016 | 16.01 | 16.01 | 15.13 | 15.43 | 23,043 | -0.63(-3.92%) |
Mar 14, 2016 | 16.34 | 16.55 | 16.01 | 16.06 | 15,360 | -0.40(-2.43%) |
Mar 11, 2016 | 16.56 | 16.56 | 15.98 | 16.46 | 15,844 | +0.14(+0.83%) |
Mar 10, 2016 | 16.60 | 16.60 | 16.11 | 16.32 | 14,684 | -0.23(-1.36%) |
Mar 09, 2016 | 16.60 | 16.60 | 16.25 | 16.55 | 10,569 | -0.05(-0.30%) |
Mar 08, 2016 | 16.87 | 17.00 | 16.32 | 16.60 | 17,942 | -0.27(-1.60%) |
Mar 07, 2016 | 16.53 | 17.00 | 16.51 | 16.87 | 46,957 | +0.34(+2.06%) |
Mar 04, 2016 | 16.81 | 16.81 | 16.61 | 16.53 | 18,352 | -0.13(-0.78%) |
Mar 03, 2016 | 16.65 | 16.86 | 16.59 | 16.66 | 9,194 | -0.03(-0.18%) |
Mar 02, 2016 | 16.38 | 16.83 | 16.26 | 16.69 | 17,042 | +0.04(+0.24%) |
Mar 01, 2016 | 16.71 | 16.87 | 16.52 | 16.65 | 14,075 | +0.21(+1.28%) |
Feb 29, 2016 | 17.02 | 17.10 | 16.40 | 16.44 | 25,932 | -0.55(-3.24%) |
Feb 26, 2016 | 17.20 | 17.23 | 16.80 | 16.99 | 16,141 | -0.02(-0.12%) |
Feb 25, 2016 | 16.99 | 17.35 | 16.99 | 17.01 | 30,363 | -0.07(-0.41%) |
Feb 24, 2016 | 16.04 | 17.21 | 16.04 | 17.08 | 32,378 | +0.89(+5.50%) |
Feb 23, 2016 | 16.20 | 16.41 | 16.00 | 16.19 | 11,114 | -0.09(-0.55%) |
Feb 22, 2016 | 16.36 | 17.22 | 16.23 | 16.28 | 31,877 | -0.03(-0.18%) |
Feb 19, 2016 | 16.21 | 16.36 | 15.95 | 16.31 | 22,597 | +0.11(+0.68%) |
Feb 18, 2016 | 15.97 | 16.45 | 15.97 | 16.20 | 29,063 | +0.11(+0.68%) |
Feb 17, 2016 | 15.74 | 16.12 | 15.71 | 16.09 | 27,796 | +0.55(+3.54%) |
Feb 16, 2016 | 14.61 | 15.74 | 14.50 | 15.54 | 53,867 | +0.99(+6.80%) |
Feb 12, 2016 | 14.07 | 14.55 | 14.55 | 14.55 | 15,200 | +0.53(+3.78%) |
Feb 11, 2016 | 14.48 | 14.78 | 13.89 | 14.02 | 45,652 | -0.79(-5.33%) |
Feb 10, 2016 | 14.88 | 15.11 | 14.54 | 14.81 | 41,726 | -0.07(-0.47%) |
Feb 09, 2016 | 14.27 | 15.09 | 14.00 | 14.88 | 90,463 | +1.56(+11.71%) |
Feb 08, 2016 | 13.80 | 13.80 | 12.76 | 13.32 | 39,261 | -0.51(-3.69%) |
Feb 05, 2016 | 14.21 | 14.34 | 13.79 | 13.83 | 30,238 | -0.48(-3.35%) |
Feb 04, 2016 | 13.69 | 14.55 | 13.69 | 14.31 | 37,514 | +0.49(+3.55%) |
Feb 03, 2016 | 14.01 | 14.01 | 13.38 | 13.82 | 28,511 | -0.22(-1.60%) |
Feb 02, 2016 | 14.17 | 14.17 | 13.85 | 14.04 | 22,252 | -0.12(-0.85%) |