Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.43 | 23.58 | 22.43 | 23.58 | 135,544 | +1.63(+7.45%) |
Apr 28, 2016 | 21.25 | 22.03 | 21.25 | 21.95 | 111,066 | +0.87(+4.11%) |
Apr 27, 2016 | 20.92 | 21.30 | 20.92 | 21.08 | 55,543 | +0.39(+1.91%) |
Apr 26, 2016 | 20.13 | 20.69 | 20.02 | 20.69 | 52,317 | +0.62(+3.09%) |
Apr 25, 2016 | 20.29 | 20.45 | 19.93 | 20.07 | 40,911 | -0.21(-1.05%) |
Apr 22, 2016 | 20.96 | 20.97 | 19.77 | 20.28 | 112,072 | -0.69(-3.30%) |
Apr 21, 2016 | 21.34 | 21.50 | 20.84 | 20.97 | 67,664 | +0.30(+1.47%) |
Apr 20, 2016 | 21.52 | 21.79 | 20.46 | 20.67 | 235,860 | -0.70(-3.27%) |
Apr 19, 2016 | 21.02 | 21.41 | 20.92 | 21.37 | 188,957 | +0.89(+4.35%) |
Apr 18, 2016 | 19.43 | 20.55 | 19.38 | 20.48 | 162,299 | +1.56(+8.23%) |
Apr 15, 2016 | 18.15 | 19.00 | 18.14 | 18.92 | 72,976 | +0.81(+4.46%) |
Apr 14, 2016 | 18.07 | 18.12 | 17.52 | 18.11 | 114,480 | -0.14(-0.74%) |
Apr 13, 2016 | 18.85 | 18.99 | 18.06 | 18.25 | 76,492 | -0.61(-3.22%) |
Apr 12, 2016 | 18.14 | 19.00 | 18.12 | 18.85 | 169,324 | +0.92(+5.15%) |
Apr 11, 2016 | 16.71 | 17.96 | 16.71 | 17.93 | 148,681 | +1.56(+9.51%) |
Apr 08, 2016 | 15.79 | 16.38 | 15.73 | 16.37 | 85,877 | +0.70(+4.45%) |
Apr 07, 2016 | 15.37 | 15.73 | 15.37 | 15.68 | 37,060 | +0.50(+3.28%) |
Apr 06, 2016 | 15.07 | 15.31 | 15.02 | 15.18 | 25,559 | +0.05(+0.34%) |
Apr 05, 2016 | 14.77 | 15.13 | 14.70 | 15.13 | 9,838 | +0.52(+3.58%) |
Apr 04, 2016 | 14.82 | 14.82 | 14.59 | 14.60 | 11,373 | -0.22(-1.48%) |
Apr 01, 2016 | 14.47 | 14.82 | 14.28 | 14.82 | 28,701 | +0.12(+0.79%) |
Mar 31, 2016 | 14.94 | 15.17 | 14.71 | 14.71 | 53,562 | -0.21(-1.39%) |
Mar 30, 2016 | 15.02 | 15.02 | 14.58 | 14.91 | 52,319 | -0.05(-0.30%) |
Mar 29, 2016 | 14.28 | 15.06 | 14.27 | 14.96 | 22,967 | +0.72(+5.08%) |
Mar 28, 2016 | 14.25 | 14.67 | 14.11 | 14.23 | 39,286 | -0.17(-1.21%) |
Mar 24, 2016 | 14.56 | 14.41 | 14.41 | 14.41 | 24,762 | -0.15(-1.02%) |
Mar 23, 2016 | 15.08 | 15.08 | 14.55 | 14.56 | 47,578 | -0.87(-5.65%) |
Mar 22, 2016 | 15.44 | 15.51 | 15.27 | 15.43 | 70,972 | +0.14(+0.89%) |
Mar 21, 2016 | 15.40 | 15.44 | 14.86 | 15.29 | 27,051 | -0.14(-0.92%) |
Mar 18, 2016 | 15.35 | 15.51 | 15.24 | 15.44 | 22,189 | +0.05(+0.34%) |
Mar 17, 2016 | 15.60 | 15.89 | 15.33 | 15.38 | 105,431 | +0.02(+0.13%) |
Mar 16, 2016 | 14.28 | 15.36 | 13.92 | 15.36 | 56,143 | +1.10(+7.70%) |
Mar 15, 2016 | 14.37 | 14.37 | 13.58 | 14.27 | 82,509 | -0.13(-0.90%) |
Mar 14, 2016 | 15.00 | 15.00 | 14.40 | 14.40 | 63,309 | -0.48(-3.26%) |
Mar 11, 2016 | 15.25 | 15.42 | 14.83 | 14.88 | 61,354 | -0.30(-2.00%) |
Mar 10, 2016 | 14.86 | 15.22 | 14.84 | 15.18 | 131,091 | +0.47(+3.16%) |
Mar 09, 2016 | 14.62 | 14.95 | 14.38 | 14.72 | 193,042 | -0.02(-0.13%) |
Mar 08, 2016 | 15.51 | 15.56 | 14.70 | 14.74 | 93,444 | -0.70(-4.56%) |
Mar 07, 2016 | 15.12 | 15.65 | 15.08 | 15.44 | 114,150 | +0.57(+3.82%) |
Mar 04, 2016 | 14.89 | 15.63 | 14.87 | 14.87 | 113,876 | +0.05(+0.35%) |
Mar 03, 2016 | 14.05 | 14.89 | 13.86 | 14.82 | 207,862 | +0.83(+5.93%) |
Mar 02, 2016 | 13.74 | 14.01 | 13.60 | 13.99 | 23,896 | +0.30(+2.20%) |
Mar 01, 2016 | 14.11 | 14.33 | 13.57 | 13.69 | 126,323 | -0.36(-2.57%) |
Feb 29, 2016 | 13.79 | 14.05 | 13.76 | 14.05 | 59,963 | +0.39(+2.84%) |
Feb 26, 2016 | 13.87 | 13.93 | 13.49 | 13.67 | 66,099 | -0.21(-1.49%) |
Feb 25, 2016 | 13.72 | 14.00 | 13.66 | 13.87 | 54,212 | +0.16(+1.18%) |
Feb 24, 2016 | 13.74 | 14.18 | 13.61 | 13.71 | 107,970 | +0.25(+1.87%) |
Feb 23, 2016 | 13.37 | 13.89 | 13.25 | 13.46 | 172,927 | +0.19(+1.41%) |
Feb 22, 2016 | 13.32 | 13.35 | 12.92 | 13.27 | 64,462 | -0.22(-1.63%) |
Feb 19, 2016 | 13.48 | 13.65 | 13.42 | 13.49 | 39,272 | -0.05(-0.33%) |
Feb 18, 2016 | 12.86 | 13.65 | 12.42 | 13.54 | 90,257 | +0.61(+4.75%) |
Feb 17, 2016 | 12.75 | 13.06 | 12.75 | 12.92 | 85,726 | +0.30(+2.35%) |
Feb 16, 2016 | 12.95 | 13.00 | 12.58 | 12.63 | 112,957 | -0.56(-4.22%) |
Feb 12, 2016 | 13.06 | 13.18 | 13.18 | 13.18 | 149,041 | +0.13(+0.99%) |
Feb 11, 2016 | 12.95 | 13.25 | 12.71 | 13.05 | 93,811 | +0.84(+6.88%) |
Feb 10, 2016 | 12.12 | 12.29 | 11.90 | 12.21 | 71,213 | +0.09(+0.75%) |
Feb 09, 2016 | 12.55 | 12.83 | 12.12 | 12.12 | 143,315 | -0.28(-2.24%) |
Feb 08, 2016 | 12.02 | 12.92 | 12.02 | 12.40 | 213,323 | +0.54(+4.52%) |
Feb 05, 2016 | 11.62 | 11.93 | 11.40 | 11.86 | 400,030 | +0.10(+0.88%) |
Feb 04, 2016 | 11.60 | 11.91 | 11.54 | 11.76 | 283,696 | +0.41(+3.59%) |
Feb 03, 2016 | 10.91 | 11.38 | 10.84 | 11.35 | 63,688 | +0.63(+5.91%) |
Feb 02, 2016 | 10.78 | 10.82 | 10.58 | 10.72 | 121,143 | -0.16(-1.48%) |