Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.22 | 17.98 | 16.87 | 17.93 | 181,876 | +0.79(+4.63%) |
Apr 28, 2016 | 16.68 | 17.23 | 16.50 | 17.14 | 97,607 | +0.35(+2.11%) |
Apr 27, 2016 | 16.76 | 17.08 | 16.37 | 16.78 | 119,394 | +0.24(+1.47%) |
Apr 26, 2016 | 15.95 | 16.85 | 15.85 | 16.54 | 209,226 | +0.96(+6.16%) |
Apr 25, 2016 | 15.90 | 15.97 | 15.43 | 15.58 | 131,071 | -0.33(-2.06%) |
Apr 22, 2016 | 15.87 | 15.96 | 15.67 | 15.91 | 103,237 | +0.19(+1.24%) |
Apr 21, 2016 | 15.81 | 15.81 | 15.55 | 15.71 | 144,158 | -0.10(-0.62%) |
Apr 20, 2016 | 15.63 | 15.89 | 15.23 | 15.81 | 151,450 | +0.18(+1.16%) |
Apr 19, 2016 | 15.10 | 15.75 | 14.99 | 15.63 | 145,639 | +0.59(+3.93%) |
Apr 18, 2016 | 14.61 | 15.20 | 14.48 | 15.04 | 109,987 | +0.21(+1.41%) |
Apr 15, 2016 | 14.58 | 14.91 | 14.47 | 14.83 | 135,325 | +0.19(+1.28%) |
Apr 14, 2016 | 14.50 | 14.67 | 14.10 | 14.64 | 152,205 | +0.11(+0.77%) |
Apr 13, 2016 | 14.60 | 14.82 | 14.19 | 14.53 | 163,671 | -0.01(-0.05%) |
Apr 12, 2016 | 14.59 | 14.72 | 14.38 | 14.54 | 167,252 | +0.06(+0.38%) |
Apr 11, 2016 | 13.92 | 14.58 | 13.92 | 14.48 | 160,395 | +0.56(+4.05%) |
Apr 08, 2016 | 14.07 | 14.43 | 13.90 | 13.92 | 309,448 | -0.15(-1.04%) |
Apr 07, 2016 | 13.91 | 14.42 | 13.45 | 14.06 | 530,312 | +0.66(+4.93%) |
Apr 06, 2016 | 13.00 | 13.42 | 13.00 | 13.40 | 254,288 | +0.21(+1.58%) |
Apr 05, 2016 | 12.94 | 13.27 | 12.56 | 13.19 | 351,724 | +0.33(+2.54%) |
Apr 04, 2016 | 12.76 | 12.96 | 12.64 | 12.87 | 424,815 | +0.24(+1.93%) |
Apr 01, 2016 | 12.44 | 12.87 | 12.39 | 12.62 | 218,841 | +0.10(+0.83%) |
Mar 31, 2016 | 12.38 | 12.74 | 12.35 | 12.52 | 356,725 | +0.13(+1.07%) |
Mar 30, 2016 | 12.35 | 12.58 | 12.33 | 12.39 | 1,816,820 | -0.93(-7.00%) |
Mar 29, 2016 | 14.15 | 14.27 | 13.24 | 13.32 | 234,604 | -0.92(-6.45%) |
Mar 28, 2016 | 14.33 | 14.73 | 13.95 | 14.24 | 329,063 | -0.22(-1.49%) |
Mar 24, 2016 | 15.91 | 14.45 | 14.45 | 14.45 | 693,548 | -2.52(-14.87%) |
Mar 23, 2016 | 16.59 | 17.49 | 16.46 | 16.98 | 91,564 | +0.29(+1.71%) |
Mar 22, 2016 | 16.61 | 16.84 | 16.61 | 16.69 | 29,242 | +0.02(+0.13%) |
Mar 21, 2016 | 16.37 | 16.82 | 16.05 | 16.67 | 71,867 | +0.09(+0.55%) |
Mar 18, 2016 | 16.57 | 16.73 | 16.00 | 16.58 | 172,783 | +0.06(+0.38%) |
Mar 17, 2016 | 16.69 | 16.87 | 16.35 | 16.52 | 42,390 | -0.06(-0.38%) |
Mar 16, 2016 | 15.58 | 16.68 | 15.58 | 16.58 | 73,412 | +0.90(+5.77%) |
Mar 15, 2016 | 16.05 | 16.46 | 15.36 | 15.68 | 84,511 | -0.56(-3.47%) |
Mar 14, 2016 | 16.47 | 16.72 | 16.20 | 16.24 | 39,845 | -0.39(-2.34%) |
Mar 11, 2016 | 16.85 | 16.90 | 16.41 | 16.63 | 50,437 | -0.26(-1.52%) |
Mar 10, 2016 | 17.32 | 17.42 | 16.70 | 16.89 | 54,908 | -0.29(-1.66%) |
Mar 09, 2016 | 16.48 | 17.22 | 16.48 | 17.17 | 77,408 | +0.84(+5.15%) |
Mar 08, 2016 | 15.43 | 16.49 | 15.43 | 16.33 | 81,461 | +0.65(+4.17%) |
Mar 07, 2016 | 17.10 | 17.19 | 15.52 | 15.68 | 209,748 | -1.72(-9.88%) |
Mar 04, 2016 | 17.33 | 17.60 | 17.13 | 17.40 | 136,570 | +0.06(+0.36%) |
Mar 03, 2016 | 16.46 | 17.41 | 16.38 | 17.33 | 146,683 | +0.74(+4.49%) |
Mar 02, 2016 | 16.79 | 16.86 | 16.39 | 16.59 | 61,115 | -0.14(-0.83%) |
Mar 01, 2016 | 17.07 | 17.58 | 16.56 | 16.73 | 107,416 | -0.12(-0.70%) |
Feb 29, 2016 | 16.96 | 16.96 | 16.68 | 16.85 | 126,510 | -0.27(-1.58%) |
Feb 26, 2016 | 17.86 | 17.90 | 17.07 | 17.12 | 87,370 | -0.72(-4.05%) |
Feb 25, 2016 | 17.63 | 17.85 | 17.45 | 17.84 | 82,311 | +0.29(+1.67%) |
Feb 24, 2016 | 17.42 | 17.55 | 17.33 | 17.55 | 109,126 | -0.01(-0.04%) |
Feb 23, 2016 | 18.03 | 18.03 | 17.38 | 17.55 | 177,007 | -0.49(-2.70%) |
Feb 22, 2016 | 17.53 | 18.11 | 17.45 | 18.04 | 254,192 | +0.60(+3.42%) |
Feb 19, 2016 | 17.51 | 17.70 | 17.22 | 17.44 | 157,010 | -0.06(-0.35%) |
Feb 18, 2016 | 16.97 | 17.57 | 16.71 | 17.51 | 122,897 | +0.62(+3.70%) |
Feb 17, 2016 | 17.18 | 17.48 | 16.81 | 16.88 | 72,996 | -0.31(-1.79%) |
Feb 16, 2016 | 18.03 | 18.25 | 16.98 | 17.19 | 156,299 | -0.81(-4.50%) |
Feb 12, 2016 | 17.90 | 18.00 | 18.00 | 18.00 | 130,669 | +0.10(+0.57%) |
Feb 11, 2016 | 17.79 | 17.98 | 17.76 | 17.90 | 93,972 | +0.12(+0.66%) |
Feb 10, 2016 | 17.69 | 18.04 | 17.64 | 17.78 | 226,731 | +0.62(+3.60%) |
Feb 09, 2016 | 17.14 | 17.18 | 16.99 | 17.16 | 123,260 | +0.07(+0.40%) |
Feb 08, 2016 | 16.92 | 17.15 | 16.46 | 17.09 | 129,854 | +0.08(+0.48%) |
Feb 05, 2016 | 16.33 | 17.14 | 16.11 | 17.01 | 63,381 | +0.55(+3.33%) |
Feb 04, 2016 | 17.75 | 18.02 | 16.40 | 16.46 | 96,903 | -1.07(-6.10%) |
Feb 03, 2016 | 17.89 | 17.89 | 16.85 | 17.53 | 162,836 | -0.72(-3.94%) |
Feb 02, 2016 | 18.53 | 18.53 | 17.82 | 18.25 | 77,580 | -0.19(-1.00%) |