Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.53 | 16.53 | 15.79 | 15.95 | 167,462 | -0.59(-3.57%) |
Apr 28, 2016 | 16.60 | 17.24 | 16.27 | 16.54 | 141,297 | -0.09(-0.54%) |
Apr 27, 2016 | 16.62 | 16.97 | 16.26 | 16.63 | 160,347 | -0.08(-0.48%) |
Apr 26, 2016 | 17.19 | 17.21 | 16.40 | 16.71 | 194,161 | -0.50(-2.91%) |
Apr 25, 2016 | 17.50 | 17.74 | 17.04 | 17.21 | 93,176 | -0.40(-2.27%) |
Apr 22, 2016 | 17.54 | 17.86 | 17.13 | 17.61 | 119,502 | +0.15(+0.86%) |
Apr 21, 2016 | 17.43 | 18.03 | 17.00 | 17.46 | 256,994 | +0.03(+0.17%) |
Apr 20, 2016 | 17.56 | 17.70 | 16.89 | 17.43 | 384,506 | -0.06(-0.34%) |
Apr 19, 2016 | 17.29 | 17.99 | 17.25 | 17.49 | 250,306 | +0.16(+0.92%) |
Apr 18, 2016 | 17.50 | 17.66 | 17.04 | 17.33 | 201,819 | -0.18(-1.03%) |
Apr 15, 2016 | 17.73 | 17.99 | 17.16 | 17.51 | 214,348 | -0.36(-2.01%) |
Apr 14, 2016 | 18.10 | 18.16 | 17.70 | 17.87 | 233,004 | -0.13(-0.72%) |
Apr 13, 2016 | 17.70 | 18.50 | 17.66 | 18.00 | 258,030 | +0.38(+2.16%) |
Apr 12, 2016 | 17.01 | 17.82 | 16.85 | 17.62 | 240,686 | +0.54(+3.16%) |
Apr 11, 2016 | 17.47 | 17.77 | 16.73 | 17.08 | 197,735 | -0.35(-2.01%) |
Apr 08, 2016 | 18.20 | 18.47 | 17.30 | 17.43 | 149,920 | -0.55(-3.06%) |
Apr 07, 2016 | 18.38 | 18.67 | 17.78 | 17.98 | 144,489 | -0.60(-3.23%) |
Apr 06, 2016 | 17.45 | 18.94 | 17.45 | 18.58 | 193,122 | +1.06(+6.05%) |
Apr 05, 2016 | 18.35 | 18.75 | 17.48 | 17.52 | 162,572 | -1.00(-5.40%) |
Apr 04, 2016 | 18.33 | 19.11 | 18.23 | 18.52 | 203,348 | +0.27(+1.48%) |
Apr 01, 2016 | 18.02 | 18.50 | 17.65 | 18.25 | 130,179 | +0.07(+0.39%) |
Mar 31, 2016 | 17.36 | 18.66 | 17.36 | 18.18 | 194,536 | +0.97(+5.64%) |
Mar 30, 2016 | 18.00 | 18.50 | 17.16 | 17.21 | 183,685 | -0.28(-1.60%) |
Mar 29, 2016 | 16.87 | 17.56 | 16.05 | 17.49 | 323,616 | +0.73(+4.36%) |
Mar 28, 2016 | 17.28 | 17.48 | 16.43 | 16.76 | 169,911 | -0.35(-2.05%) |
Mar 24, 2016 | 16.77 | 17.11 | 17.11 | 17.11 | 145,000 | +0.30(+1.78%) |
Mar 23, 2016 | 17.62 | 18.36 | 16.77 | 16.81 | 151,402 | -0.77(-4.38%) |
Mar 22, 2016 | 17.47 | 17.91 | 17.33 | 17.58 | 146,623 | +0.08(+0.46%) |
Mar 21, 2016 | 16.53 | 17.80 | 16.53 | 17.50 | 177,590 | +0.90(+5.42%) |
Mar 18, 2016 | 16.32 | 17.62 | 15.85 | 16.60 | 259,603 | +0.41(+2.53%) |
Mar 17, 2016 | 16.33 | 16.53 | 15.30 | 16.19 | 166,394 | -0.27(-1.64%) |
Mar 16, 2016 | 16.83 | 17.00 | 15.99 | 16.46 | 238,640 | -0.19(-1.14%) |
Mar 15, 2016 | 18.33 | 18.38 | 16.42 | 16.65 | 212,787 | -1.56(-8.57%) |
Mar 14, 2016 | 17.65 | 18.43 | 17.56 | 18.21 | 221,042 | +0.74(+4.24%) |
Mar 11, 2016 | 16.87 | 17.72 | 16.61 | 17.47 | 312,137 | +0.74(+4.42%) |
Mar 10, 2016 | 17.60 | 17.85 | 16.52 | 16.73 | 194,247 | -0.64(-3.68%) |
Mar 09, 2016 | 18.22 | 18.53 | 16.83 | 17.37 | 306,719 | -0.84(-4.61%) |
Mar 08, 2016 | 19.62 | 19.62 | 18.13 | 18.21 | 390,500 | -0.45(-2.41%) |
Mar 07, 2016 | 17.95 | 18.98 | 17.67 | 18.66 | 410,529 | +1.06(+6.02%) |
Mar 04, 2016 | 17.19 | 17.75 | 17.02 | 17.60 | 362,570 | +0.40(+2.33%) |
Mar 03, 2016 | 16.92 | 17.48 | 16.86 | 17.20 | 366,447 | +0.23(+1.36%) |
Mar 02, 2016 | 15.77 | 16.99 | 15.30 | 16.97 | 311,648 | +1.19(+7.54%) |
Mar 01, 2016 | 14.91 | 15.92 | 14.75 | 15.78 | 265,906 | +0.95(+6.41%) |
Feb 29, 2016 | 15.15 | 15.65 | 14.77 | 14.83 | 171,164 | -0.18(-1.20%) |
Feb 26, 2016 | 14.39 | 15.31 | 14.25 | 15.01 | 290,200 | +0.67(+4.67%) |
Feb 25, 2016 | 14.97 | 15.13 | 14.26 | 14.34 | 177,162 | -0.51(-3.43%) |
Feb 24, 2016 | 14.83 | 15.67 | 13.57 | 14.85 | 476,601 | +0.38(+2.63%) |
Feb 23, 2016 | 15.22 | 15.48 | 14.40 | 14.47 | 246,110 | -1.04(-6.71%) |
Feb 22, 2016 | 15.40 | 16.16 | 14.80 | 15.51 | 319,102 | +0.49(+3.26%) |
Feb 19, 2016 | 14.20 | 15.10 | 13.76 | 15.02 | 272,207 | +0.85(+6.00%) |
Feb 18, 2016 | 15.07 | 15.07 | 14.06 | 14.17 | 184,147 | -0.84(-5.60%) |
Feb 17, 2016 | 14.35 | 15.15 | 13.96 | 15.01 | 235,658 | +0.83(+5.85%) |
Feb 16, 2016 | 14.52 | 14.70 | 14.00 | 14.18 | 353,079 | -0.04(-0.28%) |
Feb 12, 2016 | 14.24 | 14.22 | 14.22 | 14.22 | 179,500 | +0.08(+0.57%) |
Feb 11, 2016 | 13.92 | 14.53 | 13.52 | 14.14 | 144,803 | -0.08(-0.56%) |
Feb 10, 2016 | 13.75 | 15.08 | 13.75 | 14.22 | 193,276 | +0.51(+3.72%) |
Feb 09, 2016 | 13.59 | 14.42 | 13.48 | 13.71 | 157,494 | -0.15(-1.08%) |
Feb 08, 2016 | 14.63 | 14.63 | 13.34 | 13.86 | 290,948 | -1.03(-6.92%) |
Feb 05, 2016 | 15.18 | 15.27 | 14.62 | 14.89 | 233,372 | -0.39(-2.55%) |
Feb 04, 2016 | 15.07 | 15.77 | 14.72 | 15.28 | 170,986 | +0.29(+1.93%) |
Feb 03, 2016 | 14.93 | 15.21 | 14.26 | 14.99 | 256,947 | +0.13(+0.87%) |
Feb 02, 2016 | 14.73 | 15.01 | 14.23 | 14.86 | 236,814 | -0.17(-1.13%) |