Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.46 | 15.53 | 15.21 | 15.35 | 692,944 | -0.11(-0.73%) |
Apr 28, 2016 | 15.97 | 16.03 | 15.43 | 15.46 | 931,714 | -0.66(-4.10%) |
Apr 27, 2016 | 16.12 | 16.20 | 15.94 | 16.12 | 399,147 | +0.07(+0.43%) |
Apr 26, 2016 | 15.86 | 16.06 | 15.80 | 16.06 | 669,270 | +0.22(+1.38%) |
Apr 25, 2016 | 15.97 | 16.02 | 15.69 | 15.84 | 553,075 | -0.14(-0.90%) |
Apr 22, 2016 | 16.14 | 16.27 | 15.86 | 15.98 | 469,924 | -0.16(-1.00%) |
Apr 21, 2016 | 16.11 | 16.26 | 16.03 | 16.14 | 729,489 | +0.09(+0.58%) |
Apr 20, 2016 | 15.87 | 16.21 | 15.77 | 16.05 | 702,355 | +0.15(+0.94%) |
Apr 19, 2016 | 16.01 | 16.29 | 15.74 | 15.90 | 703,559 | -0.19(-1.16%) |
Apr 18, 2016 | 15.92 | 16.10 | 15.92 | 16.09 | 404,271 | +0.03(+0.19%) |
Apr 15, 2016 | 15.93 | 16.07 | 15.86 | 16.06 | 405,019 | +0.08(+0.51%) |
Apr 14, 2016 | 16.12 | 16.16 | 15.94 | 15.97 | 422,776 | -0.16(-1.01%) |
Apr 13, 2016 | 15.90 | 16.19 | 15.82 | 16.14 | 531,004 | +0.34(+2.13%) |
Apr 12, 2016 | 15.69 | 15.83 | 15.63 | 15.80 | 328,379 | +0.11(+0.72%) |
Apr 11, 2016 | 15.72 | 15.84 | 15.63 | 15.69 | 387,185 | +0.10(+0.64%) |
Apr 08, 2016 | 15.76 | 15.80 | 15.52 | 15.59 | 419,743 | +0.02(+0.12%) |
Apr 07, 2016 | 15.62 | 15.80 | 15.46 | 15.57 | 715,578 | -0.10(-0.64%) |
Apr 06, 2016 | 15.31 | 15.72 | 15.27 | 15.67 | 694,844 | +0.38(+2.49%) |
Apr 05, 2016 | 15.07 | 15.47 | 14.94 | 15.29 | 671,361 | +0.07(+0.45%) |
Apr 04, 2016 | 15.49 | 15.49 | 15.08 | 15.22 | 605,417 | -0.27(-1.73%) |
Apr 01, 2016 | 15.47 | 15.63 | 15.40 | 15.49 | 658,315 | -0.14(-0.92%) |
Mar 31, 2016 | 15.39 | 15.71 | 15.24 | 15.63 | 1,343,938 | +0.22(+1.42%) |
Mar 30, 2016 | 15.59 | 15.69 | 15.37 | 15.41 | 629,154 | -0.10(-0.64%) |
Mar 29, 2016 | 15.06 | 15.51 | 15.04 | 15.51 | 968,072 | +0.49(+3.24%) |
Mar 28, 2016 | 14.90 | 15.11 | 14.71 | 15.03 | 505,396 | +0.19(+1.26%) |
Mar 24, 2016 | 14.68 | 14.84 | 14.84 | 14.84 | 643,036 | +0.24(+1.62%) |
Mar 23, 2016 | 14.89 | 14.95 | 14.60 | 14.60 | 520,926 | -0.32(-2.13%) |
Mar 22, 2016 | 14.96 | 15.13 | 14.90 | 14.92 | 638,220 | -0.15(-0.99%) |
Mar 21, 2016 | 15.26 | 15.28 | 14.96 | 15.07 | 587,149 | -0.16(-1.06%) |
Mar 18, 2016 | 15.32 | 15.54 | 15.18 | 15.23 | 1,619,019 | -0.02(-0.12%) |
Mar 17, 2016 | 14.94 | 15.28 | 14.85 | 15.25 | 818,997 | +0.28(+1.88%) |
Mar 16, 2016 | 14.67 | 15.01 | 14.61 | 14.97 | 478,438 | +0.22(+1.48%) |
Mar 15, 2016 | 14.81 | 14.83 | 14.69 | 14.75 | 504,893 | -0.16(-1.09%) |
Mar 14, 2016 | 15.05 | 15.11 | 14.78 | 14.91 | 588,237 | -0.22(-1.44%) |
Mar 11, 2016 | 14.79 | 15.14 | 14.75 | 15.13 | 672,079 | +0.46(+3.10%) |
Mar 10, 2016 | 14.89 | 14.91 | 14.43 | 14.68 | 793,967 | -0.14(-0.93%) |
Mar 09, 2016 | 14.68 | 14.82 | 14.50 | 14.81 | 541,179 | +0.24(+1.63%) |
Mar 08, 2016 | 14.85 | 14.91 | 14.50 | 14.58 | 748,871 | -0.36(-2.38%) |
Mar 07, 2016 | 14.54 | 14.95 | 14.54 | 14.93 | 863,351 | +0.27(+1.83%) |
Mar 04, 2016 | 14.64 | 14.68 | 14.40 | 14.66 | 1,015,682 | +0.01(+0.04%) |
Mar 03, 2016 | 14.34 | 14.75 | 14.23 | 14.66 | 1,554,824 | +0.36(+2.49%) |
Mar 02, 2016 | 14.20 | 14.36 | 14.13 | 14.30 | 948,426 | +0.10(+0.70%) |
Mar 01, 2016 | 13.88 | 14.21 | 13.80 | 14.20 | 682,616 | +0.41(+2.99%) |
Feb 29, 2016 | 13.67 | 14.00 | 13.65 | 13.79 | 968,775 | +0.14(+1.05%) |
Feb 26, 2016 | 13.79 | 13.90 | 13.54 | 13.65 | 702,462 | -0.06(-0.45%) |
Feb 25, 2016 | 13.57 | 13.79 | 13.51 | 13.71 | 710,422 | +0.12(+0.87%) |
Feb 24, 2016 | 13.26 | 13.61 | 13.02 | 13.59 | 1,255,590 | +0.23(+1.73%) |
Feb 23, 2016 | 13.29 | 13.40 | 13.06 | 13.36 | 516,848 | +0.11(+0.85%) |
Feb 22, 2016 | 13.02 | 13.28 | 13.02 | 13.25 | 700,569 | +0.36(+2.76%) |
Feb 19, 2016 | 12.99 | 13.14 | 12.87 | 12.89 | 507,833 | -0.12(-0.96%) |
Feb 18, 2016 | 13.15 | 13.15 | 12.82 | 13.02 | 803,309 | -0.11(-0.85%) |
Feb 17, 2016 | 13.13 | 13.35 | 13.01 | 13.13 | 652,770 | +0.11(+0.81%) |
Feb 16, 2016 | 12.86 | 13.05 | 12.71 | 13.02 | 760,502 | +0.30(+2.35%) |
Feb 12, 2016 | 12.36 | 12.72 | 12.72 | 12.72 | 776,901 | +0.53(+4.35%) |
Feb 11, 2016 | 12.36 | 12.47 | 12.03 | 12.19 | 1,214,068 | -0.34(-2.69%) |
Feb 10, 2016 | 12.48 | 12.77 | 12.30 | 12.53 | 1,064,666 | +0.20(+1.62%) |
Feb 09, 2016 | 12.45 | 12.56 | 12.18 | 12.33 | 1,876,142 | -0.29(-2.32%) |
Feb 08, 2016 | 12.96 | 13.12 | 12.51 | 12.62 | 1,613,640 | -0.52(-3.99%) |
Feb 05, 2016 | 13.24 | 13.40 | 13.01 | 13.15 | 1,868,506 | -0.16(-1.20%) |
Feb 04, 2016 | 12.75 | 13.49 | 12.75 | 13.31 | 2,263,426 | +0.53(+4.15%) |
Feb 03, 2016 | 13.06 | 13.47 | 12.46 | 12.78 | 3,518,891 | +0.02(+0.14%) |
Feb 02, 2016 | 13.20 | 13.24 | 12.71 | 12.76 | 1,725,336 | -0.61(-4.56%) |