Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.72 | 15.72 | 14.52 | 15.30 | 109,840 | +0.57(+3.87%) |
Apr 28, 2016 | 14.86 | 15.10 | 14.62 | 14.73 | 51,692 | -0.34(-2.23%) |
Apr 27, 2016 | 14.52 | 15.33 | 14.52 | 15.06 | 56,702 | +0.52(+3.60%) |
Apr 26, 2016 | 14.76 | 14.81 | 14.51 | 14.54 | 36,591 | -0.30(-2.02%) |
Apr 25, 2016 | 15.15 | 15.15 | 14.67 | 14.84 | 22,683 | -0.30(-1.98%) |
Apr 22, 2016 | 14.75 | 15.15 | 14.66 | 15.14 | 20,547 | +0.43(+2.92%) |
Apr 21, 2016 | 14.69 | 14.84 | 14.48 | 14.71 | 86,205 | +0.07(+0.51%) |
Apr 20, 2016 | 14.56 | 14.74 | 14.17 | 14.63 | 62,730 | +0.16(+1.10%) |
Apr 19, 2016 | 14.54 | 14.72 | 14.24 | 14.47 | 66,246 | +0.02(+0.13%) |
Apr 18, 2016 | 14.47 | 14.64 | 14.34 | 14.45 | 52,450 | +0.03(+0.19%) |
Apr 15, 2016 | 14.45 | 14.62 | 14.28 | 14.43 | 76,815 | +0.04(+0.26%) |
Apr 14, 2016 | 14.84 | 14.84 | 14.37 | 14.39 | 71,781 | -0.37(-2.53%) |
Apr 13, 2016 | 14.59 | 15.07 | 14.17 | 14.76 | 67,961 | +0.19(+1.28%) |
Apr 12, 2016 | 14.74 | 14.74 | 14.24 | 14.58 | 79,140 | +0.05(+0.32%) |
Apr 11, 2016 | 13.80 | 14.70 | 13.67 | 14.53 | 132,323 | +0.98(+7.24%) |
Apr 08, 2016 | 13.90 | 14.26 | 13.54 | 13.55 | 218,257 | -0.14(-1.02%) |
Apr 07, 2016 | 13.95 | 14.72 | 13.55 | 13.69 | 147,263 | -0.47(-3.30%) |
Apr 06, 2016 | 13.55 | 14.17 | 13.55 | 14.16 | 158,818 | +0.62(+4.55%) |
Apr 05, 2016 | 14.48 | 14.53 | 13.12 | 13.54 | 332,048 | -0.95(-6.58%) |
Apr 04, 2016 | 16.82 | 16.96 | 14.37 | 14.49 | 495,466 | -3.60(-19.89%) |
Apr 01, 2016 | 17.75 | 18.20 | 17.75 | 18.09 | 41,645 | +0.19(+1.04%) |
Mar 31, 2016 | 17.93 | 18.15 | 17.85 | 17.90 | 86,260 | -0.07(-0.42%) |
Mar 30, 2016 | 18.51 | 18.63 | 17.77 | 17.98 | 68,334 | -0.51(-2.78%) |
Mar 29, 2016 | 17.71 | 18.80 | 17.39 | 18.49 | 68,361 | +0.82(+4.65%) |
Mar 28, 2016 | 17.53 | 17.96 | 17.26 | 17.67 | 31,361 | +0.11(+0.64%) |
Mar 24, 2016 | 17.34 | 17.56 | 17.56 | 17.56 | 33,926 | +0.03(+0.16%) |
Mar 23, 2016 | 17.66 | 18.19 | 17.48 | 17.53 | 61,932 | -0.30(-1.68%) |
Mar 22, 2016 | 17.41 | 18.06 | 17.28 | 17.83 | 73,257 | +0.42(+2.42%) |
Mar 21, 2016 | 17.28 | 17.57 | 17.12 | 17.41 | 36,332 | -0.02(-0.11%) |
Mar 18, 2016 | 17.49 | 17.66 | 17.37 | 17.43 | 42,111 | -0.07(-0.37%) |
Mar 17, 2016 | 16.97 | 17.65 | 16.97 | 17.49 | 55,910 | +0.37(+2.18%) |
Mar 16, 2016 | 17.05 | 17.38 | 17.05 | 17.12 | 55,336 | +0.05(+0.27%) |
Mar 15, 2016 | 17.39 | 17.66 | 16.81 | 17.07 | 89,037 | -0.54(-3.08%) |
Mar 14, 2016 | 17.20 | 17.66 | 17.10 | 17.61 | 64,327 | +0.42(+2.45%) |
Mar 11, 2016 | 17.33 | 17.37 | 17.00 | 17.19 | 99,032 | +0.09(+0.55%) |
Mar 10, 2016 | 17.27 | 17.49 | 17.03 | 17.10 | 79,573 | -0.04(-0.22%) |
Mar 09, 2016 | 17.01 | 17.30 | 17.00 | 17.14 | 57,104 | +0.15(+0.88%) |
Mar 08, 2016 | 16.88 | 17.57 | 16.88 | 16.99 | 47,630 | -0.17(-0.98%) |
Mar 07, 2016 | 16.82 | 17.75 | 16.59 | 17.16 | 73,223 | +0.44(+2.63%) |
Mar 04, 2016 | 16.48 | 16.70 | 16.48 | 16.72 | 44,631 | +0.15(+0.90%) |
Mar 03, 2016 | 16.59 | 16.92 | 16.44 | 16.57 | 74,545 | -0.07(-0.45%) |
Mar 02, 2016 | 16.48 | 17.05 | 16.45 | 16.64 | 58,046 | +0.05(+0.28%) |
Mar 01, 2016 | 16.68 | 16.82 | 16.17 | 16.59 | 77,215 | -0.07(-0.39%) |
Feb 29, 2016 | 16.76 | 17.51 | 16.66 | 16.66 | 74,844 | -0.10(-0.61%) |
Feb 26, 2016 | 16.77 | 16.82 | 16.55 | 16.76 | 50,215 | +0.08(+0.50%) |
Feb 25, 2016 | 16.11 | 16.83 | 16.04 | 16.68 | 64,967 | +0.54(+3.36%) |
Feb 24, 2016 | 15.46 | 16.44 | 15.20 | 16.14 | 50,443 | +0.42(+2.68%) |
Feb 23, 2016 | 15.40 | 15.88 | 14.70 | 15.72 | 103,663 | +0.64(+4.28%) |
Feb 22, 2016 | 16.97 | 17.06 | 15.00 | 15.07 | 160,948 | -1.44(-8.72%) |
Feb 19, 2016 | 15.61 | 16.96 | 15.61 | 16.51 | 78,825 | +0.74(+4.68%) |
Feb 18, 2016 | 15.88 | 16.59 | 15.42 | 15.77 | 61,744 | -0.43(-2.65%) |
Feb 17, 2016 | 15.99 | 16.36 | 15.30 | 16.20 | 107,288 | +0.28(+1.76%) |
Feb 16, 2016 | 15.48 | 16.09 | 15.25 | 15.92 | 92,331 | +0.75(+4.93%) |
Feb 12, 2016 | 15.00 | 15.17 | 15.17 | 15.17 | 75,558 | +0.33(+2.20%) |
Feb 11, 2016 | 14.73 | 15.14 | 14.73 | 14.85 | 90,120 | -0.23(-1.55%) |
Feb 10, 2016 | 15.01 | 16.07 | 14.94 | 15.08 | 105,752 | +0.37(+2.54%) |
Feb 09, 2016 | 14.21 | 14.87 | 14.07 | 14.71 | 137,394 | +0.63(+4.45%) |
Feb 08, 2016 | 13.83 | 14.95 | 13.66 | 14.08 | 183,968 | +0.45(+3.29%) |
Feb 05, 2016 | 16.91 | 17.03 | 13.59 | 13.63 | 524,356 | -3.35(-19.75%) |
Feb 04, 2016 | 17.08 | 17.84 | 16.83 | 16.99 | 44,045 | -0.11(-0.66%) |
Feb 03, 2016 | 18.29 | 18.29 | 16.67 | 17.10 | 110,879 | -0.91(-5.03%) |
Feb 02, 2016 | 17.91 | 18.18 | 17.79 | 18.01 | 25,201 | +0.00(+0.00%) |