Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.96 | 15.82 | 14.51 | 15.18 | 352,272 | +0.12(+0.80%) |
Apr 28, 2016 | 15.75 | 15.97 | 14.95 | 15.06 | 216,755 | -0.83(-5.22%) |
Apr 27, 2016 | 17.26 | 18.01 | 15.77 | 15.89 | 276,025 | -1.42(-8.20%) |
Apr 26, 2016 | 18.08 | 19.48 | 17.13 | 17.31 | 101,850 | -0.73(-4.05%) |
Apr 25, 2016 | 18.89 | 18.90 | 17.55 | 18.04 | 110,280 | -0.73(-3.89%) |
Apr 22, 2016 | 18.53 | 18.92 | 18.11 | 18.77 | 65,057 | +0.41(+2.23%) |
Apr 21, 2016 | 18.16 | 19.48 | 17.90 | 18.36 | 67,656 | +0.23(+1.27%) |
Apr 20, 2016 | 18.47 | 19.50 | 18.06 | 18.13 | 50,261 | -0.15(-0.82%) |
Apr 19, 2016 | 19.55 | 19.55 | 17.83 | 18.28 | 126,055 | -1.12(-5.77%) |
Apr 18, 2016 | 19.01 | 19.70 | 19.00 | 19.40 | 105,364 | +0.42(+2.21%) |
Apr 15, 2016 | 19.21 | 19.70 | 18.84 | 18.98 | 129,332 | -0.10(-0.52%) |
Apr 14, 2016 | 19.40 | 19.60 | 18.16 | 19.08 | 138,530 | -0.92(-4.60%) |
Apr 13, 2016 | 20.00 | 20.06 | 19.52 | 20.00 | 108,431 | +0.01(+0.05%) |
Apr 12, 2016 | 19.97 | 20.11 | 19.55 | 19.99 | 72,453 | -0.17(-0.84%) |
Apr 11, 2016 | 20.90 | 20.90 | 20.04 | 20.16 | 59,884 | -0.74(-3.54%) |
Apr 08, 2016 | 21.39 | 22.25 | 20.70 | 20.90 | 103,766 | -0.16(-0.76%) |
Apr 07, 2016 | 21.06 | 22.25 | 20.46 | 21.06 | 182,855 | -0.05(-0.24%) |
Apr 06, 2016 | 19.43 | 21.23 | 19.43 | 21.11 | 162,287 | +1.83(+9.49%) |
Apr 05, 2016 | 18.46 | 19.52 | 18.46 | 19.28 | 66,475 | +0.78(+4.22%) |
Apr 04, 2016 | 18.30 | 19.43 | 18.28 | 18.50 | 129,947 | +0.20(+1.09%) |
Apr 01, 2016 | 17.95 | 18.32 | 17.56 | 18.30 | 183,997 | +0.25(+1.39%) |
Mar 31, 2016 | 17.53 | 18.75 | 17.37 | 18.05 | 166,153 | +0.75(+4.34%) |
Mar 30, 2016 | 17.09 | 17.87 | 16.97 | 17.30 | 117,047 | +0.34(+2.00%) |
Mar 29, 2016 | 16.18 | 17.10 | 15.76 | 16.96 | 315,948 | +0.78(+4.82%) |
Mar 28, 2016 | 16.54 | 16.54 | 15.86 | 16.18 | 47,766 | -0.26(-1.58%) |
Mar 24, 2016 | 16.39 | 16.44 | 16.44 | 16.44 | 90,200 | -0.14(-0.84%) |
Mar 23, 2016 | 16.86 | 17.11 | 16.14 | 16.58 | 97,247 | -0.33(-1.95%) |
Mar 22, 2016 | 16.68 | 17.23 | 16.39 | 16.91 | 100,461 | +0.20(+1.20%) |
Mar 21, 2016 | 16.97 | 17.50 | 16.62 | 16.71 | 94,070 | -0.32(-1.88%) |
Mar 18, 2016 | 16.08 | 17.04 | 15.38 | 17.03 | 353,270 | +1.08(+6.77%) |
Mar 17, 2016 | 16.99 | 17.16 | 15.84 | 15.95 | 215,818 | -1.05(-6.18%) |
Mar 16, 2016 | 17.05 | 17.41 | 16.49 | 17.00 | 182,510 | -0.03(-0.18%) |
Mar 15, 2016 | 20.00 | 20.00 | 15.80 | 17.03 | 308,159 | -0.76(-4.27%) |
Mar 14, 2016 | 17.01 | 18.30 | 16.53 | 17.79 | 321,157 | +0.79(+4.65%) |
Mar 11, 2016 | 17.09 | 17.31 | 15.69 | 17.00 | 189,628 | +0.00(+0.00%) |
Mar 10, 2016 | 17.77 | 18.28 | 16.26 | 17.00 | 190,864 | -0.58(-3.30%) |
Mar 09, 2016 | 16.55 | 17.67 | 15.12 | 17.58 | 201,000 | +1.07(+6.48%) |
Mar 08, 2016 | 18.77 | 18.77 | 16.50 | 16.51 | 113,694 | -2.36(-12.51%) |
Mar 07, 2016 | 17.47 | 19.46 | 16.79 | 18.87 | 176,439 | +1.22(+6.91%) |
Mar 04, 2016 | 18.09 | 18.27 | 17.24 | 17.65 | 99,826 | -0.54(-2.97%) |
Mar 03, 2016 | 19.21 | 19.22 | 17.32 | 18.19 | 118,998 | -1.10(-5.70%) |
Mar 02, 2016 | 19.09 | 19.98 | 17.38 | 19.29 | 88,187 | +0.18(+0.94%) |
Mar 01, 2016 | 17.40 | 19.64 | 17.11 | 19.11 | 220,375 | +1.78(+10.27%) |
Feb 29, 2016 | 18.01 | 18.06 | 17.14 | 17.33 | 147,569 | -0.59(-3.29%) |
Feb 26, 2016 | 16.89 | 18.31 | 16.71 | 17.92 | 83,510 | +1.06(+6.29%) |
Feb 25, 2016 | 17.13 | 17.13 | 16.09 | 16.86 | 64,359 | -0.10(-0.59%) |
Feb 24, 2016 | 17.07 | 17.50 | 16.49 | 16.96 | 239,490 | -0.31(-1.80%) |
Feb 23, 2016 | 17.84 | 18.19 | 17.17 | 17.27 | 201,812 | -0.73(-4.06%) |
Feb 22, 2016 | 17.35 | 18.09 | 16.87 | 18.00 | 111,366 | +0.61(+3.51%) |
Feb 19, 2016 | 17.00 | 17.75 | 16.43 | 17.39 | 101,367 | +0.39(+2.29%) |
Feb 18, 2016 | 17.87 | 18.46 | 16.61 | 17.00 | 150,391 | -0.77(-4.33%) |
Feb 17, 2016 | 16.90 | 18.25 | 16.05 | 17.77 | 106,296 | +0.95(+5.65%) |
Feb 16, 2016 | 16.42 | 17.08 | 15.71 | 16.82 | 131,504 | +0.56(+3.44%) |
Feb 12, 2016 | 14.99 | 16.26 | 16.26 | 16.26 | 137,100 | +1.42(+9.57%) |
Feb 11, 2016 | 13.68 | 15.31 | 13.26 | 14.84 | 102,646 | +0.84(+6.00%) |
Feb 10, 2016 | 13.73 | 14.42 | 13.39 | 14.00 | 116,755 | +0.44(+3.24%) |
Feb 09, 2016 | 13.22 | 13.87 | 13.10 | 13.56 | 78,697 | +0.22(+1.65%) |
Feb 08, 2016 | 14.74 | 14.89 | 13.04 | 13.34 | 120,317 | -1.56(-10.47%) |
Feb 05, 2016 | 15.23 | 16.81 | 14.81 | 14.90 | 119,074 | -0.35(-2.30%) |
Feb 04, 2016 | 14.99 | 15.88 | 14.80 | 15.25 | 172,691 | +0.24(+1.60%) |
Feb 03, 2016 | 16.57 | 16.71 | 14.43 | 15.01 | 303,436 | -1.51(-9.14%) |
Feb 02, 2016 | 16.12 | 16.72 | 16.11 | 16.52 | 167,191 | +0.24(+1.47%) |