Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.96 | 14.96 | 14.49 | 14.66 | 521,039 | -0.37(-2.48%) |
Apr 28, 2016 | 15.07 | 15.21 | 14.96 | 15.03 | 465,150 | -0.12(-0.76%) |
Apr 27, 2016 | 14.87 | 15.23 | 14.85 | 15.15 | 565,120 | +0.23(+1.55%) |
Apr 26, 2016 | 14.85 | 14.99 | 14.77 | 14.92 | 298,815 | +0.10(+0.69%) |
Apr 25, 2016 | 15.03 | 15.07 | 14.69 | 14.81 | 380,204 | -0.28(-1.89%) |
Apr 22, 2016 | 15.09 | 15.23 | 14.94 | 15.10 | 501,660 | +0.07(+0.45%) |
Apr 21, 2016 | 14.98 | 15.11 | 14.92 | 15.03 | 335,315 | -0.01(-0.09%) |
Apr 20, 2016 | 15.09 | 15.15 | 14.98 | 15.04 | 240,511 | -0.05(-0.36%) |
Apr 19, 2016 | 15.08 | 15.36 | 15.04 | 15.10 | 705,975 | +0.03(+0.23%) |
Apr 18, 2016 | 14.94 | 15.13 | 14.79 | 15.07 | 415,841 | +0.00(+0.00%) |
Apr 15, 2016 | 15.10 | 15.21 | 15.01 | 15.07 | 702,329 | -0.05(-0.36%) |
Apr 14, 2016 | 15.17 | 15.17 | 15.07 | 15.12 | 581,899 | -0.10(-0.67%) |
Apr 13, 2016 | 14.89 | 15.22 | 14.77 | 15.22 | 446,501 | +0.45(+3.08%) |
Apr 12, 2016 | 14.64 | 14.81 | 14.61 | 14.77 | 413,917 | +0.12(+0.83%) |
Apr 11, 2016 | 14.78 | 14.88 | 14.57 | 14.64 | 370,148 | -0.04(-0.28%) |
Apr 08, 2016 | 14.60 | 14.80 | 14.51 | 14.69 | 363,139 | +0.23(+1.60%) |
Apr 07, 2016 | 14.66 | 14.72 | 14.30 | 14.45 | 435,829 | -0.33(-2.25%) |
Apr 06, 2016 | 14.64 | 14.87 | 14.61 | 14.79 | 523,463 | +0.14(+0.97%) |
Apr 05, 2016 | 14.58 | 14.70 | 14.52 | 14.64 | 400,531 | -0.09(-0.64%) |
Apr 04, 2016 | 14.83 | 14.92 | 14.69 | 14.74 | 458,386 | -0.11(-0.73%) |
Apr 01, 2016 | 14.69 | 14.89 | 14.62 | 14.85 | 441,857 | -0.01(-0.05%) |
Mar 31, 2016 | 14.71 | 14.89 | 14.66 | 14.86 | 441,496 | +0.14(+0.92%) |
Mar 30, 2016 | 14.82 | 14.84 | 14.63 | 14.72 | 589,726 | +0.05(+0.37%) |
Mar 29, 2016 | 14.29 | 14.71 | 14.20 | 14.67 | 585,856 | +0.40(+2.81%) |
Mar 28, 2016 | 14.23 | 14.49 | 14.02 | 14.26 | 652,130 | +0.08(+0.57%) |
Mar 24, 2016 | 13.93 | 14.18 | 14.18 | 14.18 | 527,732 | +0.09(+0.62%) |
Mar 23, 2016 | 14.54 | 14.59 | 14.09 | 14.10 | 589,234 | -0.44(-3.06%) |
Mar 22, 2016 | 14.14 | 14.57 | 14.08 | 14.54 | 506,130 | +0.30(+2.08%) |
Mar 21, 2016 | 14.30 | 14.37 | 14.18 | 14.24 | 566,870 | -0.06(-0.42%) |
Mar 18, 2016 | 14.46 | 14.59 | 14.18 | 14.31 | 1,686,081 | -0.10(-0.70%) |
Mar 17, 2016 | 14.21 | 14.55 | 14.11 | 14.41 | 1,329,288 | +0.21(+1.47%) |
Mar 16, 2016 | 13.89 | 14.23 | 13.83 | 14.20 | 690,141 | +0.23(+1.64%) |
Mar 15, 2016 | 14.31 | 14.31 | 13.97 | 13.97 | 612,545 | -0.42(-2.90%) |
Mar 14, 2016 | 14.75 | 14.82 | 14.38 | 14.39 | 631,210 | -0.42(-2.82%) |
Mar 11, 2016 | 14.28 | 14.82 | 14.25 | 14.80 | 698,297 | +0.75(+5.37%) |
Mar 10, 2016 | 14.37 | 14.68 | 13.97 | 14.05 | 892,659 | -0.16(-1.14%) |
Mar 09, 2016 | 13.89 | 14.23 | 13.75 | 14.21 | 506,635 | +0.43(+3.13%) |
Mar 08, 2016 | 14.49 | 14.58 | 13.78 | 13.78 | 739,468 | -0.46(-3.26%) |
Mar 07, 2016 | 14.02 | 14.25 | 13.93 | 14.24 | 791,237 | +0.07(+0.52%) |
Mar 04, 2016 | 13.75 | 14.22 | 13.67 | 14.17 | 628,046 | +0.44(+3.19%) |
Mar 03, 2016 | 13.35 | 13.89 | 13.34 | 13.73 | 783,768 | +0.38(+2.88%) |
Mar 02, 2016 | 13.42 | 13.42 | 13.01 | 13.35 | 838,909 | -0.07(-0.50%) |
Mar 01, 2016 | 12.94 | 13.42 | 12.74 | 13.42 | 987,943 | +0.60(+4.68%) |
Feb 29, 2016 | 13.21 | 13.36 | 12.72 | 12.82 | 1,214,259 | -0.40(-3.01%) |
Feb 26, 2016 | 12.62 | 14.06 | 12.62 | 13.21 | 1,811,253 | +1.02(+8.34%) |
Feb 25, 2016 | 11.69 | 12.27 | 11.63 | 12.20 | 1,068,050 | +0.51(+4.38%) |
Feb 24, 2016 | 11.63 | 11.74 | 11.24 | 11.68 | 640,229 | -0.07(-0.63%) |
Feb 23, 2016 | 11.65 | 11.77 | 11.55 | 11.76 | 810,044 | +0.07(+0.58%) |
Feb 22, 2016 | 11.56 | 11.79 | 11.38 | 11.69 | 713,598 | +0.37(+3.27%) |
Feb 19, 2016 | 11.35 | 11.45 | 11.31 | 11.32 | 569,262 | -0.06(-0.53%) |
Feb 18, 2016 | 11.66 | 11.79 | 11.37 | 11.38 | 820,609 | -0.28(-2.37%) |
Feb 17, 2016 | 11.22 | 11.79 | 11.13 | 11.66 | 1,264,690 | +0.53(+4.78%) |
Feb 16, 2016 | 10.94 | 11.17 | 10.79 | 11.12 | 984,055 | +0.30(+2.80%) |
Feb 12, 2016 | 10.67 | 10.82 | 10.82 | 10.82 | 1,191,554 | +0.15(+1.39%) |
Feb 11, 2016 | 10.92 | 11.00 | 10.60 | 10.67 | 966,092 | -0.45(-4.06%) |
Feb 10, 2016 | 11.11 | 11.35 | 10.96 | 11.12 | 886,530 | +0.11(+0.98%) |
Feb 09, 2016 | 11.10 | 11.25 | 10.85 | 11.02 | 1,077,050 | -0.27(-2.39%) |
Feb 08, 2016 | 11.84 | 12.10 | 11.08 | 11.29 | 937,536 | -0.67(-5.58%) |
Feb 05, 2016 | 12.67 | 12.67 | 11.94 | 11.95 | 999,739 | -0.79(-6.19%) |
Feb 04, 2016 | 12.71 | 12.89 | 12.59 | 12.74 | 466,022 | -0.02(-0.16%) |
Feb 03, 2016 | 13.14 | 13.25 | 12.57 | 12.76 | 947,264 | -0.23(-1.76%) |
Feb 02, 2016 | 13.37 | 13.47 | 12.92 | 12.99 | 393,420 | -0.53(-3.94%) |