Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.90 | 17.00 | 16.82 | 16.98 | 94,395 | +0.11(+0.65%) |
Apr 28, 2016 | 16.90 | 17.02 | 16.86 | 16.87 | 205,004 | -0.01(-0.06%) |
Apr 27, 2016 | 16.74 | 16.90 | 16.74 | 16.88 | 89,720 | +0.19(+1.14%) |
Apr 26, 2016 | 16.64 | 16.73 | 16.64 | 16.69 | 82,149 | +0.14(+0.84%) |
Apr 25, 2016 | 16.61 | 16.69 | 16.50 | 16.55 | 88,512 | +0.00(+0.00%) |
Apr 22, 2016 | 16.69 | 16.71 | 16.55 | 16.55 | 97,537 | -0.13(-0.78%) |
Apr 21, 2016 | 16.50 | 16.73 | 16.50 | 16.68 | 148,702 | +0.13(+0.79%) |
Apr 20, 2016 | 16.64 | 16.64 | 16.48 | 16.55 | 103,480 | +0.02(+0.12%) |
Apr 19, 2016 | 16.29 | 16.54 | 16.29 | 16.53 | 126,084 | +0.31(+1.91%) |
Apr 18, 2016 | 15.94 | 16.24 | 15.94 | 16.22 | 58,085 | +0.21(+1.31%) |
Apr 15, 2016 | 16.09 | 16.09 | 15.91 | 16.01 | 24,958 | +0.03(+0.19%) |
Apr 14, 2016 | 16.03 | 16.07 | 15.98 | 15.98 | 55,145 | -0.12(-0.72%) |
Apr 13, 2016 | 15.99 | 16.10 | 15.91 | 16.10 | 70,053 | +0.12(+0.73%) |
Apr 12, 2016 | 15.67 | 15.98 | 15.67 | 15.98 | 137,468 | +0.33(+2.11%) |
Apr 11, 2016 | 15.48 | 15.72 | 15.48 | 15.65 | 77,878 | +0.20(+1.29%) |
Apr 08, 2016 | 15.45 | 15.51 | 15.40 | 15.45 | 109,750 | -0.09(-0.58%) |
Apr 07, 2016 | 15.60 | 15.69 | 15.50 | 15.54 | 190,362 | -0.07(-0.45%) |
Apr 06, 2016 | 15.50 | 15.75 | 15.47 | 15.61 | 178,214 | +0.11(+0.71%) |
Apr 05, 2016 | 15.54 | 15.57 | 15.41 | 15.50 | 89,658 | -0.23(-1.46%) |
Apr 04, 2016 | 15.94 | 15.98 | 15.60 | 15.73 | 146,547 | -0.24(-1.50%) |
Apr 01, 2016 | 15.90 | 15.97 | 15.71 | 15.97 | 72,848 | -0.03(-0.19%) |
Mar 31, 2016 | 15.73 | 16.00 | 15.73 | 16.00 | 39,888 | +0.36(+2.30%) |
Mar 30, 2016 | 15.54 | 15.75 | 15.54 | 15.64 | 105,052 | +0.10(+0.64%) |
Mar 29, 2016 | 15.26 | 15.54 | 15.01 | 15.54 | 58,960 | +0.27(+1.77%) |
Mar 28, 2016 | 15.30 | 15.37 | 15.25 | 15.27 | 40,237 | -0.03(-0.20%) |
Mar 24, 2016 | 15.48 | 15.30 | 15.30 | 15.30 | 60,000 | -0.24(-1.54%) |
Mar 23, 2016 | 15.78 | 15.78 | 15.54 | 15.54 | 38,564 | -0.23(-1.46%) |
Mar 22, 2016 | 15.69 | 15.82 | 15.61 | 15.77 | 77,943 | +0.06(+0.38%) |
Mar 21, 2016 | 15.69 | 15.81 | 15.66 | 15.71 | 50,556 | +0.04(+0.26%) |
Mar 18, 2016 | 15.59 | 15.68 | 15.58 | 15.67 | 33,054 | +0.15(+0.97%) |
Mar 17, 2016 | 15.21 | 15.54 | 15.16 | 15.52 | 49,342 | +0.35(+2.31%) |
Mar 16, 2016 | 14.84 | 15.19 | 14.84 | 15.17 | 25,138 | +0.20(+1.34%) |
Mar 15, 2016 | 15.00 | 15.00 | 14.88 | 14.97 | 33,880 | -0.09(-0.60%) |
Mar 14, 2016 | 15.00 | 15.12 | 14.95 | 15.06 | 50,440 | -0.02(-0.13%) |
Mar 11, 2016 | 14.85 | 15.19 | 14.85 | 15.08 | 62,577 | +0.23(+1.55%) |
Mar 10, 2016 | 14.91 | 14.95 | 14.66 | 14.85 | 63,607 | +0.06(+0.41%) |
Mar 09, 2016 | 14.87 | 14.87 | 14.70 | 14.79 | 54,182 | -0.12(-0.80%) |
Mar 08, 2016 | 14.98 | 15.00 | 14.80 | 14.91 | 98,691 | -0.09(-0.60%) |
Mar 07, 2016 | 14.85 | 15.04 | 14.75 | 15.00 | 164,856 | +0.00(+0.00%) |
Mar 04, 2016 | 14.71 | 15.00 | 14.70 | 15.00 | 173,425 | +0.34(+2.33%) |
Mar 03, 2016 | 14.38 | 14.66 | 14.32 | 14.66 | 102,611 | +0.26(+1.80%) |
Mar 02, 2016 | 14.32 | 14.40 | 14.19 | 14.40 | 225,929 | +0.08(+0.56%) |
Mar 01, 2016 | 14.02 | 14.32 | 13.94 | 14.32 | 144,849 | +0.41(+2.95%) |
Feb 29, 2016 | 13.80 | 13.91 | 13.76 | 13.91 | 96,329 | +0.19(+1.38%) |
Feb 26, 2016 | 13.70 | 13.75 | 13.68 | 13.72 | 66,711 | +0.15(+1.11%) |
Feb 25, 2016 | 13.36 | 13.59 | 13.36 | 13.57 | 63,617 | +0.24(+1.80%) |
Feb 24, 2016 | 13.18 | 13.37 | 13.12 | 13.33 | 76,810 | +0.05(+0.38%) |
Feb 23, 2016 | 13.24 | 13.41 | 13.21 | 13.28 | 38,829 | -0.16(-1.19%) |
Feb 22, 2016 | 13.29 | 13.44 | 13.26 | 13.44 | 91,193 | +0.34(+2.60%) |
Feb 19, 2016 | 12.91 | 13.17 | 12.90 | 13.10 | 142,219 | +0.11(+0.85%) |
Feb 18, 2016 | 13.01 | 13.12 | 12.80 | 12.99 | 92,159 | +0.10(+0.78%) |
Feb 17, 2016 | 12.84 | 13.04 | 12.65 | 12.89 | 141,264 | +0.56(+4.54%) |
Feb 16, 2016 | 12.61 | 12.86 | 12.33 | 12.33 | 208,676 | +0.02(+0.16%) |
Feb 12, 2016 | 12.31 | 12.31 | 12.31 | 12.31 | 387,400 | +0.11(+0.90%) |
Feb 11, 2016 | 12.00 | 12.45 | 11.98 | 12.20 | 535,818 | -0.25(-2.01%) |
Feb 10, 2016 | 12.84 | 12.84 | 12.45 | 12.45 | 146,913 | -0.35(-2.73%) |
Feb 09, 2016 | 13.00 | 13.23 | 12.73 | 12.80 | 496,348 | -0.48(-3.61%) |
Feb 08, 2016 | 13.59 | 13.79 | 13.05 | 13.28 | 206,458 | -0.61(-4.39%) |
Feb 05, 2016 | 13.92 | 13.93 | 13.65 | 13.89 | 129,718 | -0.06(-0.43%) |
Feb 04, 2016 | 13.82 | 13.99 | 13.79 | 13.95 | 50,014 | +0.03(+0.22%) |
Feb 03, 2016 | 14.00 | 14.00 | 13.54 | 13.92 | 252,708 | +0.19(+1.38%) |
Feb 02, 2016 | 13.84 | 13.89 | 13.62 | 13.73 | 258,979 | -0.27(-1.93%) |