Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.38 | 20.10 | 19.04 | 19.55 | 73,121 | +0.30(+1.55%) |
Apr 28, 2016 | 20.07 | 20.22 | 19.16 | 19.25 | 52,812 | -0.98(-4.86%) |
Apr 27, 2016 | 20.39 | 20.50 | 19.77 | 20.24 | 92,795 | -0.10(-0.49%) |
Apr 26, 2016 | 18.87 | 20.63 | 18.73 | 20.33 | 116,532 | +1.41(+7.45%) |
Apr 25, 2016 | 19.66 | 19.90 | 18.73 | 18.92 | 79,498 | -0.78(-3.98%) |
Apr 22, 2016 | 19.36 | 20.25 | 19.31 | 19.71 | 61,123 | +0.42(+2.16%) |
Apr 21, 2016 | 19.04 | 19.77 | 18.90 | 19.29 | 123,745 | +0.06(+0.31%) |
Apr 20, 2016 | 19.00 | 19.50 | 18.90 | 19.23 | 92,303 | +0.18(+0.94%) |
Apr 19, 2016 | 19.07 | 19.63 | 18.57 | 19.05 | 75,949 | +0.17(+0.89%) |
Apr 18, 2016 | 18.85 | 19.38 | 18.68 | 18.88 | 51,973 | -0.19(-0.99%) |
Apr 15, 2016 | 19.12 | 19.24 | 18.68 | 19.07 | 47,669 | -0.05(-0.26%) |
Apr 14, 2016 | 19.92 | 20.07 | 18.22 | 19.12 | 96,991 | -0.82(-4.13%) |
Apr 13, 2016 | 18.29 | 20.08 | 18.25 | 19.95 | 114,219 | +1.82(+10.03%) |
Apr 12, 2016 | 17.65 | 18.37 | 17.46 | 18.13 | 63,617 | +0.57(+3.22%) |
Apr 11, 2016 | 17.41 | 17.79 | 16.98 | 17.56 | 94,435 | +0.40(+2.32%) |
Apr 08, 2016 | 16.73 | 18.13 | 16.73 | 17.17 | 76,971 | +0.68(+4.10%) |
Apr 07, 2016 | 16.81 | 17.05 | 16.17 | 16.49 | 62,894 | -0.52(-3.04%) |
Apr 06, 2016 | 16.93 | 17.37 | 16.39 | 17.01 | 96,000 | +0.07(+0.41%) |
Apr 05, 2016 | 17.45 | 17.84 | 15.90 | 16.94 | 117,976 | -0.72(-4.05%) |
Apr 04, 2016 | 17.66 | 18.10 | 17.08 | 17.65 | 174,478 | +0.06(+0.34%) |
Apr 01, 2016 | 17.89 | 17.93 | 17.06 | 17.59 | 101,582 | -0.45(-2.48%) |
Mar 31, 2016 | 17.09 | 18.26 | 16.83 | 18.04 | 317,060 | +0.90(+5.28%) |
Mar 30, 2016 | 17.35 | 17.85 | 17.05 | 17.14 | 139,386 | -0.10(-0.58%) |
Mar 29, 2016 | 15.91 | 17.41 | 15.91 | 17.24 | 106,072 | +1.14(+7.10%) |
Mar 28, 2016 | 16.81 | 17.03 | 16.02 | 16.09 | 166,605 | -0.61(-3.63%) |
Mar 24, 2016 | 15.79 | 16.70 | 16.70 | 16.70 | 58,084 | +0.74(+4.67%) |
Mar 23, 2016 | 16.99 | 17.24 | 15.93 | 15.95 | 105,111 | -1.25(-7.27%) |
Mar 22, 2016 | 17.45 | 17.45 | 17.17 | 17.21 | 46,061 | -0.30(-1.70%) |
Mar 21, 2016 | 17.96 | 18.16 | 17.08 | 17.50 | 100,774 | -0.71(-3.87%) |
Mar 18, 2016 | 18.05 | 18.37 | 16.94 | 18.21 | 168,103 | +0.27(+1.49%) |
Mar 17, 2016 | 16.66 | 18.41 | 16.07 | 17.94 | 105,011 | +1.31(+7.89%) |
Mar 16, 2016 | 15.59 | 17.14 | 15.49 | 16.63 | 76,951 | +0.85(+5.42%) |
Mar 15, 2016 | 16.32 | 16.88 | 15.68 | 15.78 | 50,175 | -0.81(-4.91%) |
Mar 14, 2016 | 16.39 | 16.89 | 15.81 | 16.59 | 75,237 | +0.30(+1.83%) |
Mar 11, 2016 | 15.94 | 16.37 | 15.66 | 16.29 | 50,572 | +0.47(+2.95%) |
Mar 10, 2016 | 16.10 | 16.10 | 15.19 | 15.82 | 57,151 | -0.25(-1.54%) |
Mar 09, 2016 | 15.91 | 16.46 | 15.59 | 16.07 | 73,040 | +0.25(+1.57%) |
Mar 08, 2016 | 16.27 | 16.27 | 15.46 | 15.82 | 77,576 | -0.64(-3.91%) |
Mar 07, 2016 | 16.02 | 17.12 | 15.98 | 16.47 | 82,751 | +0.49(+3.04%) |
Mar 04, 2016 | 15.51 | 16.55 | 15.51 | 15.98 | 102,132 | +0.50(+3.20%) |
Mar 03, 2016 | 15.45 | 15.94 | 15.33 | 15.49 | 98,678 | +0.11(+0.71%) |
Mar 02, 2016 | 13.57 | 15.94 | 13.49 | 15.38 | 146,364 | +1.91(+14.20%) |
Mar 01, 2016 | 13.05 | 14.09 | 13.02 | 13.47 | 84,745 | -0.15(-1.09%) |
Feb 29, 2016 | 12.82 | 13.78 | 12.18 | 13.62 | 97,454 | +0.85(+6.68%) |
Feb 26, 2016 | 12.70 | 13.24 | 12.60 | 12.76 | 40,257 | +0.11(+0.86%) |
Feb 25, 2016 | 12.50 | 12.70 | 11.95 | 12.65 | 32,386 | +0.09(+0.71%) |
Feb 24, 2016 | 11.66 | 12.60 | 11.64 | 12.56 | 46,050 | +0.69(+5.84%) |
Feb 23, 2016 | 12.38 | 12.77 | 11.53 | 11.87 | 86,262 | -0.61(-4.92%) |
Feb 22, 2016 | 12.53 | 13.01 | 12.38 | 12.49 | 103,485 | +0.08(+0.64%) |
Feb 19, 2016 | 12.24 | 12.93 | 11.83 | 12.41 | 80,065 | +0.12(+0.97%) |
Feb 18, 2016 | 12.56 | 12.56 | 11.85 | 12.29 | 50,810 | -0.30(-2.36%) |
Feb 17, 2016 | 12.40 | 13.11 | 12.27 | 12.58 | 69,570 | +0.29(+2.34%) |
Feb 16, 2016 | 12.47 | 12.70 | 12.15 | 12.30 | 88,740 | +0.09(+0.73%) |
Feb 12, 2016 | 11.30 | 12.21 | 12.21 | 12.21 | 120,395 | +1.09(+9.80%) |
Feb 11, 2016 | 11.02 | 11.48 | 10.87 | 11.12 | 51,511 | -0.13(-1.15%) |
Feb 10, 2016 | 11.57 | 11.72 | 11.07 | 11.25 | 49,331 | -0.29(-2.49%) |
Feb 09, 2016 | 11.90 | 12.27 | 11.31 | 11.53 | 50,126 | -0.57(-4.75%) |
Feb 08, 2016 | 11.44 | 12.18 | 11.38 | 12.11 | 70,574 | +0.56(+4.89%) |
Feb 05, 2016 | 11.40 | 12.21 | 11.40 | 11.54 | 57,759 | -0.13(-1.10%) |
Feb 04, 2016 | 11.14 | 12.35 | 11.14 | 11.67 | 78,593 | +0.49(+4.34%) |
Feb 03, 2016 | 11.09 | 11.27 | 10.66 | 11.19 | 55,584 | +0.22(+1.99%) |
Feb 02, 2016 | 11.12 | 11.12 | 10.70 | 10.97 | 75,180 | -0.36(-3.15%) |