Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.54 | 15.96 | 14.98 | 15.40 | 7,142 | +0.14(+0.92%) |
Apr 28, 2016 | 15.68 | 16.10 | 14.98 | 15.26 | 9,637 | -0.28(-1.80%) |
Apr 27, 2016 | 16.10 | 16.52 | 15.54 | 15.54 | 11,520 | -0.56(-3.48%) |
Apr 26, 2016 | 16.80 | 17.08 | 16.10 | 16.10 | 11,006 | -0.70(-4.17%) |
Apr 25, 2016 | 15.68 | 16.80 | 15.54 | 16.80 | 13,559 | +1.26(+8.11%) |
Apr 22, 2016 | 15.96 | 15.96 | 15.40 | 15.54 | 8,069 | +0.00(+0.00%) |
Apr 21, 2016 | 15.40 | 15.68 | 15.26 | 15.54 | 11,727 | +0.00(+0.00%) |
Apr 20, 2016 | 14.98 | 15.68 | 14.98 | 15.54 | 12,897 | +0.42(+2.78%) |
Apr 19, 2016 | 14.98 | 15.12 | 14.84 | 15.12 | 12,628 | +0.28(+1.89%) |
Apr 18, 2016 | 14.56 | 15.12 | 14.56 | 14.84 | 15,836 | +0.42(+2.91%) |
Apr 15, 2016 | 14.98 | 15.26 | 13.96 | 14.42 | 17,378 | -0.84(-5.50%) |
Apr 14, 2016 | 15.26 | 15.40 | 14.84 | 15.26 | 10,722 | +0.00(+0.00%) |
Apr 13, 2016 | 15.12 | 15.54 | 15.12 | 15.26 | 10,250 | +0.00(+0.00%) |
Apr 12, 2016 | 15.26 | 15.40 | 15.12 | 15.26 | 3,986 | +0.14(+0.93%) |
Apr 11, 2016 | 14.84 | 15.26 | 14.84 | 15.12 | 7,794 | +0.28(+1.89%) |
Apr 08, 2016 | 15.40 | 15.68 | 14.84 | 14.84 | 9,866 | -0.42(-2.75%) |
Apr 07, 2016 | 14.98 | 15.54 | 14.98 | 15.26 | 3,183 | +0.28(+1.87%) |
Apr 06, 2016 | 15.40 | 15.68 | 14.98 | 14.98 | 8,563 | -0.14(-0.93%) |
Apr 05, 2016 | 15.54 | 15.68 | 15.12 | 15.12 | 12,128 | -0.42(-2.70%) |
Apr 04, 2016 | 14.98 | 15.54 | 14.98 | 15.54 | 18,547 | +0.70(+4.72%) |
Apr 01, 2016 | 14.98 | 15.54 | 14.84 | 14.84 | 12,618 | +0.00(+0.00%) |
Mar 31, 2016 | 15.54 | 15.54 | 14.84 | 14.84 | 26,817 | -0.70(-4.50%) |
Mar 30, 2016 | 14.98 | 15.96 | 14.98 | 15.54 | 15,009 | +0.56(+3.74%) |
Mar 29, 2016 | 14.98 | 15.12 | 14.84 | 14.98 | 11,627 | +0.14(+0.94%) |
Mar 28, 2016 | 14.84 | 15.54 | 14.70 | 14.84 | 16,058 | +0.28(+1.92%) |
Mar 24, 2016 | 15.12 | 14.56 | 14.56 | 14.56 | 25,221 | -0.56(-3.70%) |
Mar 23, 2016 | 15.54 | 16.24 | 15.12 | 15.12 | 24,229 | -0.42(-2.70%) |
Mar 22, 2016 | 15.40 | 15.54 | 15.26 | 15.54 | 11,069 | +0.42(+2.78%) |
Mar 21, 2016 | 15.54 | 15.82 | 15.12 | 15.12 | 15,889 | -0.70(-4.42%) |
Mar 18, 2016 | 15.26 | 15.82 | 15.12 | 15.82 | 31,782 | +0.42(+2.73%) |
Mar 17, 2016 | 14.42 | 15.82 | 14.42 | 15.40 | 41,977 | +0.70(+4.76%) |
Mar 16, 2016 | 14.70 | 15.54 | 14.14 | 14.70 | 197,628 | -1.54(-9.48%) |
Mar 15, 2016 | 16.66 | 17.08 | 16.10 | 16.24 | 11,247 | -0.42(-2.52%) |
Mar 14, 2016 | 16.80 | 17.08 | 16.66 | 16.66 | 13,366 | -0.14(-0.83%) |
Mar 11, 2016 | 16.80 | 17.75 | 16.52 | 16.80 | 47,339 | -1.68(-9.09%) |
Mar 10, 2016 | 19.60 | 19.88 | 18.34 | 18.48 | 8,396 | -0.98(-5.04%) |
Mar 09, 2016 | 19.32 | 19.74 | 19.32 | 19.46 | 8,182 | +0.28(+1.46%) |
Mar 08, 2016 | 19.60 | 20.02 | 18.90 | 19.18 | 12,865 | -0.84(-4.20%) |
Mar 07, 2016 | 20.72 | 20.86 | 19.74 | 20.02 | 8,405 | -0.56(-2.72%) |
Mar 04, 2016 | 20.86 | 21.00 | 20.58 | 20.58 | 9,850 | +0.00(+0.00%) |
Mar 03, 2016 | 22.12 | 22.12 | 20.58 | 20.58 | 11,489 | -1.54(-6.96%) |
Mar 02, 2016 | 22.12 | 22.40 | 21.70 | 22.12 | 6,362 | +0.56(+2.60%) |
Mar 01, 2016 | 22.82 | 22.82 | 21.32 | 21.56 | 8,405 | -1.12(-4.94%) |
Feb 29, 2016 | 21.14 | 22.68 | 21.14 | 22.68 | 12,609 | +1.12(+5.19%) |
Feb 26, 2016 | 21.98 | 21.98 | 21.14 | 21.56 | 7,774 | +0.00(+0.00%) |
Feb 25, 2016 | 21.42 | 21.70 | 21.00 | 21.56 | 4,395 | -0.14(-0.65%) |
Feb 24, 2016 | 21.28 | 21.70 | 20.58 | 21.70 | 10,739 | +0.42(+1.97%) |
Feb 23, 2016 | 22.40 | 22.68 | 21.07 | 21.28 | 11,303 | -1.26(-5.59%) |
Feb 22, 2016 | 21.56 | 23.23 | 21.56 | 22.54 | 15,525 | +0.98(+4.55%) |
Feb 19, 2016 | 20.16 | 22.12 | 20.02 | 21.56 | 22,835 | +1.54(+7.69%) |
Feb 18, 2016 | 19.56 | 20.72 | 19.36 | 20.02 | 7,638 | +0.56(+2.88%) |
Feb 17, 2016 | 19.18 | 20.86 | 19.04 | 19.46 | 27,885 | +0.28(+1.46%) |
Feb 16, 2016 | 18.62 | 19.60 | 18.48 | 19.18 | 13,356 | +0.42(+2.24%) |
Feb 12, 2016 | 18.90 | 18.76 | 18.76 | 18.76 | 14,928 | -0.70(-3.60%) |
Feb 11, 2016 | 17.08 | 19.74 | 17.08 | 19.46 | 33,007 | +2.66(+15.83%) |
Feb 10, 2016 | 16.94 | 18.35 | 16.38 | 16.80 | 9,085 | -0.14(-0.83%) |
Feb 09, 2016 | 17.41 | 17.53 | 16.80 | 16.94 | 5,096 | -0.70(-3.97%) |
Feb 08, 2016 | 18.62 | 18.62 | 17.08 | 17.64 | 12,963 | -0.98(-5.26%) |
Feb 05, 2016 | 19.18 | 19.46 | 18.62 | 18.62 | 5,593 | -0.70(-3.62%) |
Feb 04, 2016 | 19.04 | 19.32 | 18.34 | 19.32 | 4,993 | +0.28(+1.47%) |
Feb 03, 2016 | 19.32 | 19.32 | 18.20 | 19.04 | 7,718 | -0.28(-1.45%) |
Feb 02, 2016 | 17.92 | 19.32 | 17.92 | 19.32 | 7,876 | +1.26(+6.98%) |