Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.77 | 15.92 | 15.38 | 15.82 | 195,148 | +0.04(+0.25%) |
Apr 28, 2016 | 16.15 | 16.25 | 15.74 | 15.78 | 152,274 | -0.48(-2.95%) |
Apr 27, 2016 | 16.03 | 16.27 | 15.68 | 16.26 | 137,017 | +0.26(+1.63%) |
Apr 26, 2016 | 15.47 | 16.01 | 15.25 | 16.00 | 171,724 | +0.68(+4.44%) |
Apr 25, 2016 | 15.80 | 15.92 | 15.14 | 15.32 | 223,351 | -0.59(-3.71%) |
Apr 22, 2016 | 15.96 | 16.32 | 15.80 | 15.91 | 294,042 | +0.01(+0.06%) |
Apr 21, 2016 | 16.08 | 16.33 | 15.86 | 15.90 | 192,667 | -0.21(-1.30%) |
Apr 20, 2016 | 15.70 | 16.23 | 15.53 | 16.11 | 177,375 | +0.35(+2.22%) |
Apr 19, 2016 | 15.80 | 16.15 | 15.68 | 15.76 | 168,754 | +0.13(+0.83%) |
Apr 18, 2016 | 15.09 | 15.72 | 14.94 | 15.63 | 179,756 | +0.34(+2.22%) |
Apr 15, 2016 | 15.36 | 15.55 | 15.18 | 15.29 | 257,956 | -0.20(-1.29%) |
Apr 14, 2016 | 15.64 | 15.78 | 15.47 | 15.49 | 152,827 | -0.13(-0.83%) |
Apr 13, 2016 | 15.46 | 15.68 | 15.40 | 15.62 | 289,188 | +0.26(+1.69%) |
Apr 12, 2016 | 14.94 | 15.72 | 14.87 | 15.36 | 328,289 | +0.67(+4.56%) |
Apr 11, 2016 | 14.81 | 15.27 | 14.60 | 14.69 | 321,398 | +0.01(+0.07%) |
Apr 08, 2016 | 14.80 | 15.21 | 14.53 | 14.68 | 145,820 | +0.14(+0.96%) |
Apr 07, 2016 | 14.58 | 14.73 | 14.35 | 14.54 | 172,583 | -0.19(-1.29%) |
Apr 06, 2016 | 14.75 | 14.92 | 14.46 | 14.73 | 150,864 | +0.03(+0.20%) |
Apr 05, 2016 | 14.60 | 14.98 | 14.47 | 14.70 | 157,218 | -0.06(-0.41%) |
Apr 04, 2016 | 15.14 | 15.23 | 14.71 | 14.76 | 177,977 | -0.42(-2.77%) |
Apr 01, 2016 | 15.27 | 15.28 | 14.98 | 15.18 | 198,059 | -0.36(-2.32%) |
Mar 31, 2016 | 15.30 | 15.60 | 15.19 | 15.54 | 461,126 | +0.24(+1.57%) |
Mar 30, 2016 | 15.45 | 15.54 | 15.13 | 15.30 | 325,022 | +0.06(+0.39%) |
Mar 29, 2016 | 14.90 | 15.29 | 14.60 | 15.24 | 331,359 | +0.22(+1.46%) |
Mar 28, 2016 | 15.30 | 15.39 | 14.75 | 15.02 | 143,784 | -0.18(-1.18%) |
Mar 24, 2016 | 14.76 | 15.20 | 15.20 | 15.20 | 187,400 | +0.15(+1.00%) |
Mar 23, 2016 | 15.65 | 15.66 | 15.00 | 15.05 | 239,933 | -0.76(-4.81%) |
Mar 22, 2016 | 15.36 | 15.97 | 15.33 | 15.81 | 205,445 | +0.28(+1.80%) |
Mar 21, 2016 | 15.52 | 15.66 | 15.34 | 15.53 | 108,722 | -0.06(-0.38%) |
Mar 18, 2016 | 15.70 | 15.93 | 15.17 | 15.59 | 480,124 | -0.01(-0.06%) |
Mar 17, 2016 | 15.18 | 15.78 | 14.87 | 15.60 | 501,808 | +0.39(+2.56%) |
Mar 16, 2016 | 14.80 | 15.33 | 14.78 | 15.21 | 282,829 | +0.37(+2.49%) |
Mar 15, 2016 | 15.24 | 15.29 | 14.76 | 14.84 | 202,315 | -0.49(-3.20%) |
Mar 14, 2016 | 15.34 | 15.44 | 15.03 | 15.33 | 145,281 | -0.10(-0.65%) |
Mar 11, 2016 | 15.00 | 15.46 | 14.94 | 15.43 | 145,826 | +0.47(+3.14%) |
Mar 10, 2016 | 15.16 | 15.26 | 14.81 | 14.96 | 378,953 | -0.14(-0.93%) |
Mar 09, 2016 | 14.99 | 15.23 | 14.73 | 15.10 | 157,861 | +0.23(+1.55%) |
Mar 08, 2016 | 15.52 | 15.63 | 14.84 | 14.87 | 254,780 | -0.75(-4.80%) |
Mar 07, 2016 | 15.10 | 15.80 | 15.10 | 15.62 | 176,271 | +0.48(+3.17%) |
Mar 04, 2016 | 15.45 | 15.55 | 14.99 | 15.14 | 421,734 | -0.21(-1.37%) |
Mar 03, 2016 | 14.62 | 15.39 | 14.60 | 15.35 | 405,301 | +0.73(+4.99%) |
Mar 02, 2016 | 14.55 | 14.76 | 14.06 | 14.62 | 341,873 | -0.07(-0.48%) |
Mar 01, 2016 | 13.90 | 15.74 | 13.90 | 14.69 | 699,819 | +1.33(+9.96%) |
Feb 29, 2016 | 13.52 | 13.66 | 13.31 | 13.36 | 286,153 | -0.09(-0.67%) |
Feb 26, 2016 | 13.43 | 13.67 | 13.24 | 13.45 | 227,044 | +0.24(+1.82%) |
Feb 25, 2016 | 13.06 | 13.29 | 12.44 | 13.21 | 252,770 | +0.31(+2.40%) |
Feb 24, 2016 | 12.30 | 12.94 | 12.06 | 12.90 | 222,098 | +0.37(+2.95%) |
Feb 23, 2016 | 12.88 | 13.11 | 12.43 | 12.53 | 336,490 | -0.51(-3.91%) |
Feb 22, 2016 | 12.70 | 13.27 | 12.62 | 13.04 | 358,847 | +0.60(+4.82%) |
Feb 19, 2016 | 12.45 | 12.48 | 12.08 | 12.44 | 160,736 | -0.17(-1.35%) |
Feb 18, 2016 | 12.88 | 13.01 | 12.37 | 12.61 | 159,315 | -0.12(-0.94%) |
Feb 17, 2016 | 12.69 | 13.33 | 12.62 | 12.73 | 194,115 | +0.20(+1.60%) |
Feb 16, 2016 | 12.11 | 12.57 | 11.68 | 12.53 | 275,621 | +0.66(+5.56%) |
Feb 12, 2016 | 11.63 | 11.87 | 11.87 | 11.87 | 211,500 | +0.49(+4.31%) |
Feb 11, 2016 | 11.45 | 11.69 | 11.11 | 11.38 | 220,796 | -0.38(-3.23%) |
Feb 10, 2016 | 11.57 | 12.14 | 11.48 | 11.76 | 229,427 | +0.22(+1.91%) |
Feb 09, 2016 | 11.66 | 11.99 | 11.40 | 11.54 | 291,314 | -0.39(-3.27%) |
Feb 08, 2016 | 12.67 | 12.80 | 11.42 | 11.93 | 321,715 | -0.99(-7.66%) |
Feb 05, 2016 | 12.96 | 13.37 | 12.90 | 12.92 | 196,924 | -0.12(-0.92%) |
Feb 04, 2016 | 12.81 | 13.44 | 12.74 | 13.04 | 192,436 | +0.26(+2.03%) |
Feb 03, 2016 | 13.05 | 13.43 | 12.31 | 12.78 | 263,080 | -0.17(-1.31%) |
Feb 02, 2016 | 13.16 | 13.29 | 12.89 | 12.95 | 330,021 | -0.47(-3.50%) |