Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.69 | 14.95 | 13.67 | 14.71 | 175,112 | -1.21(-7.61%) |
Apr 28, 2016 | 16.53 | 16.65 | 15.85 | 15.92 | 105,307 | -0.74(-4.44%) |
Apr 27, 2016 | 15.94 | 16.75 | 15.94 | 16.66 | 83,263 | +0.64(+4.00%) |
Apr 26, 2016 | 15.78 | 16.22 | 15.34 | 16.02 | 66,919 | +0.20(+1.29%) |
Apr 25, 2016 | 15.82 | 15.86 | 15.71 | 15.81 | 31,380 | -0.16(-1.00%) |
Apr 22, 2016 | 16.02 | 16.13 | 15.93 | 15.97 | 63,574 | -0.06(-0.39%) |
Apr 21, 2016 | 16.16 | 16.28 | 15.96 | 16.03 | 25,103 | -0.17(-1.04%) |
Apr 20, 2016 | 15.86 | 16.33 | 15.67 | 16.20 | 77,521 | +0.33(+2.08%) |
Apr 19, 2016 | 16.16 | 16.23 | 15.68 | 15.87 | 106,042 | -0.19(-1.16%) |
Apr 18, 2016 | 15.72 | 16.20 | 15.40 | 16.06 | 97,008 | +0.24(+1.52%) |
Apr 15, 2016 | 15.97 | 16.02 | 15.58 | 15.82 | 47,969 | -0.21(-1.33%) |
Apr 14, 2016 | 16.18 | 16.33 | 15.97 | 16.03 | 39,327 | -0.20(-1.26%) |
Apr 13, 2016 | 15.93 | 16.39 | 15.93 | 16.24 | 121,196 | +0.36(+2.30%) |
Apr 12, 2016 | 15.11 | 16.17 | 15.11 | 15.87 | 121,230 | +0.82(+5.44%) |
Apr 11, 2016 | 14.93 | 15.33 | 14.62 | 15.05 | 434,264 | +0.15(+1.02%) |
Apr 08, 2016 | 14.74 | 15.03 | 14.56 | 14.90 | 50,693 | +0.25(+1.70%) |
Apr 07, 2016 | 14.62 | 14.93 | 14.41 | 14.65 | 67,559 | -0.05(-0.36%) |
Apr 06, 2016 | 14.74 | 14.87 | 14.49 | 14.71 | 61,852 | +0.01(+0.06%) |
Apr 05, 2016 | 14.55 | 14.96 | 14.43 | 14.70 | 92,777 | +0.10(+0.67%) |
Apr 04, 2016 | 14.89 | 14.92 | 14.48 | 14.60 | 72,384 | -0.34(-2.26%) |
Apr 01, 2016 | 15.15 | 15.15 | 14.64 | 14.94 | 143,401 | -0.29(-1.93%) |
Mar 31, 2016 | 15.50 | 15.54 | 15.16 | 15.23 | 70,445 | -0.05(-0.35%) |
Mar 30, 2016 | 15.25 | 15.34 | 15.05 | 15.29 | 60,192 | +0.08(+0.53%) |
Mar 29, 2016 | 14.82 | 15.38 | 14.69 | 15.21 | 72,819 | +0.31(+2.09%) |
Mar 28, 2016 | 14.88 | 15.10 | 14.74 | 14.89 | 67,562 | +0.02(+0.12%) |
Mar 24, 2016 | 14.74 | 14.88 | 14.88 | 14.88 | 46,504 | +0.10(+0.66%) |
Mar 23, 2016 | 15.06 | 15.22 | 14.77 | 14.78 | 58,982 | -0.31(-2.06%) |
Mar 22, 2016 | 14.98 | 15.25 | 14.98 | 15.09 | 61,927 | +0.01(+0.06%) |
Mar 21, 2016 | 15.15 | 15.29 | 15.04 | 15.08 | 47,234 | -0.14(-0.94%) |
Mar 18, 2016 | 15.18 | 15.41 | 15.05 | 15.22 | 136,462 | +0.11(+0.71%) |
Mar 17, 2016 | 14.47 | 15.22 | 14.47 | 15.12 | 71,799 | +0.56(+3.85%) |
Mar 16, 2016 | 14.26 | 14.72 | 14.26 | 14.56 | 60,804 | +0.21(+1.49%) |
Mar 15, 2016 | 14.52 | 14.69 | 14.29 | 14.34 | 95,016 | -0.34(-2.30%) |
Mar 14, 2016 | 14.33 | 14.76 | 14.23 | 14.68 | 72,218 | +0.35(+2.42%) |
Mar 11, 2016 | 14.11 | 14.33 | 13.84 | 14.33 | 99,949 | +0.27(+1.90%) |
Mar 10, 2016 | 14.07 | 14.23 | 13.93 | 14.07 | 99,387 | +0.00(+0.00%) |
Mar 09, 2016 | 14.24 | 14.41 | 13.75 | 14.07 | 109,757 | -0.06(-0.44%) |
Mar 08, 2016 | 14.67 | 14.79 | 14.07 | 14.13 | 99,636 | -0.67(-4.51%) |
Mar 07, 2016 | 14.65 | 15.01 | 14.39 | 14.80 | 85,400 | +0.03(+0.18%) |
Mar 04, 2016 | 14.46 | 14.81 | 14.32 | 14.77 | 87,327 | +0.34(+2.34%) |
Mar 03, 2016 | 14.40 | 14.56 | 14.16 | 14.43 | 68,166 | +0.07(+0.50%) |
Mar 02, 2016 | 14.06 | 14.40 | 13.85 | 14.36 | 83,974 | +0.22(+1.57%) |
Mar 01, 2016 | 13.77 | 14.21 | 13.61 | 14.14 | 120,391 | +0.52(+3.79%) |
Feb 29, 2016 | 13.53 | 13.77 | 13.30 | 13.62 | 159,344 | +0.09(+0.66%) |
Feb 26, 2016 | 12.87 | 13.58 | 12.87 | 13.53 | 91,580 | +0.75(+5.85%) |
Feb 25, 2016 | 12.65 | 12.87 | 12.45 | 12.78 | 59,654 | +0.11(+0.84%) |
Feb 24, 2016 | 12.28 | 12.96 | 12.13 | 12.68 | 84,629 | +0.24(+1.93%) |
Feb 23, 2016 | 12.36 | 12.54 | 12.29 | 12.44 | 64,184 | +0.02(+0.14%) |
Feb 22, 2016 | 12.57 | 12.67 | 12.38 | 12.42 | 61,618 | -0.03(-0.21%) |
Feb 19, 2016 | 12.23 | 12.47 | 12.08 | 12.45 | 88,775 | +0.20(+1.60%) |
Feb 18, 2016 | 12.17 | 12.32 | 12.05 | 12.25 | 51,831 | +0.07(+0.58%) |
Feb 17, 2016 | 12.06 | 12.33 | 12.02 | 12.18 | 95,027 | +0.19(+1.56%) |
Feb 16, 2016 | 11.66 | 12.12 | 11.62 | 11.99 | 61,661 | +0.49(+4.26%) |
Feb 12, 2016 | 11.42 | 11.50 | 11.50 | 11.50 | 93,120 | +0.24(+2.13%) |
Feb 11, 2016 | 10.96 | 11.38 | 10.82 | 11.26 | 68,796 | +0.09(+0.80%) |
Feb 10, 2016 | 11.29 | 11.71 | 11.12 | 11.17 | 89,734 | -0.04(-0.32%) |
Feb 09, 2016 | 10.82 | 11.44 | 10.82 | 11.21 | 202,721 | +0.46(+4.31%) |
Feb 08, 2016 | 10.62 | 10.78 | 10.48 | 10.75 | 211,897 | +0.04(+0.42%) |
Feb 05, 2016 | 10.71 | 10.85 | 10.67 | 10.70 | 117,771 | -0.04(-0.41%) |
Feb 04, 2016 | 10.58 | 11.01 | 10.58 | 10.75 | 32,164 | +0.12(+1.09%) |
Feb 03, 2016 | 11.12 | 11.12 | 10.52 | 10.63 | 117,266 | -0.45(-4.02%) |
Feb 02, 2016 | 11.47 | 11.47 | 11.03 | 11.07 | 101,488 | -0.52(-4.45%) |