Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.12 | 19.75 | 19.10 | 19.67 | 1,290,235 | +0.88(+4.68%) |
Apr 28, 2016 | 18.20 | 18.99 | 18.01 | 18.79 | 940,923 | +0.74(+4.10%) |
Apr 27, 2016 | 18.27 | 18.30 | 17.55 | 18.05 | 982,573 | -0.03(-0.17%) |
Apr 26, 2016 | 17.58 | 18.13 | 17.35 | 18.08 | 904,195 | +0.53(+3.02%) |
Apr 25, 2016 | 17.46 | 17.78 | 17.33 | 17.55 | 758,588 | +0.01(+0.06%) |
Apr 22, 2016 | 18.03 | 18.22 | 17.48 | 17.54 | 900,605 | -0.53(-2.93%) |
Apr 21, 2016 | 18.14 | 18.25 | 17.52 | 18.07 | 890,397 | +0.60(+3.43%) |
Apr 20, 2016 | 17.81 | 18.41 | 17.32 | 17.47 | 1,418,116 | -0.35(-1.96%) |
Apr 19, 2016 | 17.15 | 17.92 | 17.12 | 17.82 | 1,281,138 | +1.38(+8.39%) |
Apr 18, 2016 | 16.56 | 16.68 | 16.23 | 16.44 | 580,491 | +0.08(+0.49%) |
Apr 15, 2016 | 15.82 | 16.49 | 15.64 | 16.36 | 528,975 | +0.60(+3.81%) |
Apr 14, 2016 | 16.13 | 16.18 | 15.41 | 15.76 | 618,908 | -0.43(-2.66%) |
Apr 13, 2016 | 16.34 | 16.52 | 16.12 | 16.19 | 611,725 | -0.27(-1.64%) |
Apr 12, 2016 | 16.57 | 16.72 | 16.20 | 16.46 | 983,927 | +0.15(+0.92%) |
Apr 11, 2016 | 15.98 | 16.36 | 15.93 | 16.31 | 678,263 | +0.74(+4.75%) |
Apr 08, 2016 | 15.17 | 15.78 | 14.96 | 15.57 | 679,197 | +0.62(+4.15%) |
Apr 07, 2016 | 14.81 | 15.21 | 14.73 | 14.95 | 493,466 | +0.54(+3.75%) |
Apr 06, 2016 | 14.25 | 14.41 | 14.04 | 14.41 | 467,338 | +0.04(+0.28%) |
Apr 05, 2016 | 14.11 | 14.48 | 13.93 | 14.37 | 443,345 | +0.58(+4.21%) |
Apr 04, 2016 | 14.25 | 14.30 | 13.71 | 13.79 | 260,310 | -0.46(-3.23%) |
Apr 01, 2016 | 13.77 | 14.25 | 13.69 | 14.25 | 498,843 | +0.13(+0.92%) |
Mar 31, 2016 | 14.51 | 14.51 | 14.04 | 14.12 | 519,310 | -0.13(-0.91%) |
Mar 30, 2016 | 14.50 | 14.63 | 13.99 | 14.25 | 451,122 | -0.29(-1.99%) |
Mar 29, 2016 | 13.94 | 14.69 | 13.78 | 14.54 | 506,718 | +0.67(+4.83%) |
Mar 28, 2016 | 14.15 | 14.19 | 13.60 | 13.87 | 336,047 | -0.23(-1.63%) |
Mar 24, 2016 | 14.10 | 14.10 | 14.10 | 0 | +0.58(+4.29%) | |
Mar 23, 2016 | 13.56 | 14.16 | 13.26 | 13.52 | 638,784 | -0.64(-4.52%) |
Mar 22, 2016 | 14.74 | 14.77 | 13.98 | 14.16 | 427,863 | -0.36(-2.48%) |
Mar 21, 2016 | 14.03 | 14.74 | 13.87 | 14.52 | 651,192 | +0.36(+2.54%) |
Mar 18, 2016 | 13.74 | 14.31 | 13.74 | 14.16 | 1,136,218 | +0.38(+2.76%) |
Mar 17, 2016 | 14.48 | 14.61 | 13.75 | 13.78 | 821,330 | -0.52(-3.64%) |
Mar 16, 2016 | 13.41 | 14.37 | 13.21 | 14.30 | 591,398 | +0.65(+4.76%) |
Mar 15, 2016 | 13.42 | 13.68 | 13.10 | 13.65 | 476,428 | +0.18(+1.34%) |
Mar 14, 2016 | 14.13 | 14.17 | 13.36 | 13.47 | 565,721 | -0.11(-0.81%) |
Mar 11, 2016 | 13.88 | 13.98 | 13.41 | 13.58 | 651,736 | -0.31(-2.23%) |
Mar 10, 2016 | 13.57 | 14.15 | 13.57 | 13.89 | 614,033 | +0.46(+3.43%) |
Mar 09, 2016 | 13.23 | 13.60 | 12.92 | 13.43 | 710,122 | -0.03(-0.22%) |
Mar 08, 2016 | 14.01 | 14.20 | 13.21 | 13.46 | 659,137 | -0.39(-2.82%) |
Mar 07, 2016 | 13.75 | 14.30 | 13.42 | 13.85 | 710,514 | +0.35(+2.59%) |
Mar 04, 2016 | 13.70 | 14.55 | 13.43 | 13.50 | 831,547 | +0.00(+0.00%) |
Mar 03, 2016 | 12.96 | 13.66 | 12.89 | 13.50 | 525,445 | +0.55(+4.25%) |
Mar 02, 2016 | 12.39 | 13.11 | 12.36 | 12.95 | 809,946 | +0.63(+5.11%) |
Mar 01, 2016 | 12.72 | 13.01 | 12.16 | 12.32 | 514,438 | -0.67(-5.16%) |
Feb 29, 2016 | 12.90 | 13.20 | 12.82 | 12.99 | 523,525 | -0.03(-0.23%) |
Feb 26, 2016 | 12.73 | 13.30 | 12.58 | 13.02 | 530,180 | +0.04(+0.31%) |
Feb 25, 2016 | 12.84 | 13.07 | 12.64 | 12.98 | 542,202 | +0.08(+0.62%) |
Feb 24, 2016 | 13.35 | 13.54 | 12.71 | 12.90 | 627,089 | -0.09(-0.69%) |
Feb 23, 2016 | 13.31 | 13.35 | 12.83 | 12.99 | 655,267 | +0.13(+1.01%) |
Feb 22, 2016 | 12.53 | 13.15 | 12.44 | 12.86 | 559,045 | +0.12(+0.94%) |
Feb 19, 2016 | 13.08 | 13.38 | 12.67 | 12.74 | 487,593 | -0.37(-2.82%) |
Feb 18, 2016 | 11.62 | 13.28 | 11.59 | 13.11 | 890,567 | +0.97(+7.99%) |
Feb 17, 2016 | 12.07 | 12.37 | 11.74 | 12.14 | 460,912 | +0.23(+1.93%) |
Feb 16, 2016 | 11.78 | 12.25 | 11.52 | 11.91 | 332,488 | -0.36(-2.93%) |
Feb 12, 2016 | 12.27 | 12.27 | 12.27 | 0 | +0.19(+1.57%) | |
Feb 11, 2016 | 12.23 | 12.32 | 11.68 | 12.08 | 488,276 | +0.71(+6.24%) |
Feb 10, 2016 | 11.31 | 11.41 | 10.49 | 11.37 | 608,965 | -0.01(-0.09%) |
Feb 09, 2016 | 11.99 | 12.13 | 11.39 | 11.38 | 532,864 | -0.54(-4.53%) |
Feb 08, 2016 | 12.12 | 12.38 | 11.88 | 11.92 | 517,835 | +0.19(+1.62%) |
Feb 05, 2016 | 11.76 | 10.23 | 11.73 | 547,821 | +1.16(+10.97%) | |
Feb 04, 2016 | 10.25 | 10.92 | 10.23 | 10.57 | 378,535 | +0.53(+5.28%) |
Feb 03, 2016 | 9.670 | 10.13 | 9.660 | 10.04 | 309,673 | +0.43(+4.47%) |
Feb 02, 2016 | 9.790 | 9.920 | 9.500 | 9.610 | 269,316 | -0.22(-2.24%) |