Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.26 | 16.26 | 15.52 | 15.98 | 160,391 | -0.28(-1.72%) |
Apr 28, 2016 | 15.87 | 16.47 | 15.86 | 16.26 | 472,050 | +0.27(+1.69%) |
Apr 27, 2016 | 16.01 | 16.27 | 15.72 | 15.99 | 146,549 | -0.07(-0.44%) |
Apr 26, 2016 | 15.86 | 16.20 | 15.36 | 16.06 | 131,442 | +0.29(+1.84%) |
Apr 25, 2016 | 16.05 | 16.05 | 15.70 | 15.77 | 84,574 | -0.36(-2.23%) |
Apr 22, 2016 | 16.21 | 16.32 | 15.79 | 16.13 | 187,146 | -0.09(-0.55%) |
Apr 21, 2016 | 16.35 | 16.45 | 16.02 | 16.22 | 87,693 | -0.08(-0.49%) |
Apr 20, 2016 | 15.98 | 16.31 | 15.74 | 16.30 | 75,388 | +0.39(+2.45%) |
Apr 19, 2016 | 16.08 | 16.47 | 15.65 | 15.91 | 143,070 | -0.09(-0.56%) |
Apr 18, 2016 | 15.89 | 16.33 | 15.72 | 16.00 | 155,154 | -0.04(-0.25%) |
Apr 15, 2016 | 16.03 | 16.25 | 15.86 | 16.04 | 72,738 | +0.02(+0.12%) |
Apr 14, 2016 | 15.87 | 16.16 | 15.77 | 16.02 | 58,468 | +0.13(+0.82%) |
Apr 13, 2016 | 15.54 | 16.05 | 15.38 | 15.89 | 114,917 | +0.48(+3.11%) |
Apr 12, 2016 | 15.29 | 15.60 | 15.11 | 15.41 | 71,263 | +0.13(+0.85%) |
Apr 11, 2016 | 15.50 | 15.60 | 15.11 | 15.28 | 121,024 | -0.16(-1.04%) |
Apr 08, 2016 | 15.37 | 15.59 | 15.12 | 15.44 | 146,850 | +0.25(+1.65%) |
Apr 07, 2016 | 15.72 | 15.88 | 15.09 | 15.19 | 112,519 | -0.71(-4.47%) |
Apr 06, 2016 | 15.73 | 15.96 | 15.55 | 15.90 | 130,025 | +0.14(+0.89%) |
Apr 05, 2016 | 16.29 | 16.34 | 15.70 | 15.76 | 114,956 | -0.63(-3.84%) |
Apr 04, 2016 | 16.44 | 16.62 | 16.30 | 16.39 | 162,459 | -0.08(-0.49%) |
Apr 01, 2016 | 16.39 | 17.00 | 16.26 | 16.47 | 133,515 | -0.07(-0.42%) |
Mar 31, 2016 | 16.91 | 16.93 | 16.48 | 16.54 | 212,194 | -0.30(-1.78%) |
Mar 30, 2016 | 16.72 | 17.02 | 16.56 | 16.84 | 244,534 | +0.17(+1.02%) |
Mar 29, 2016 | 15.57 | 16.67 | 15.57 | 16.67 | 277,757 | +1.02(+6.52%) |
Mar 28, 2016 | 15.58 | 15.79 | 15.31 | 15.65 | 127,421 | +0.17(+1.10%) |
Mar 24, 2016 | 15.12 | 15.48 | 15.48 | 15.48 | 155,700 | +0.20(+1.31%) |
Mar 23, 2016 | 15.69 | 15.81 | 15.27 | 15.28 | 284,413 | -0.48(-3.05%) |
Mar 22, 2016 | 15.50 | 15.82 | 15.30 | 15.76 | 109,996 | +0.23(+1.48%) |
Mar 21, 2016 | 15.48 | 15.69 | 15.27 | 15.53 | 144,748 | +0.06(+0.39%) |
Mar 18, 2016 | 15.55 | 15.80 | 15.27 | 15.47 | 313,002 | +0.06(+0.39%) |
Mar 17, 2016 | 15.51 | 15.60 | 15.35 | 15.41 | 192,673 | -0.12(-0.77%) |
Mar 16, 2016 | 15.29 | 15.63 | 15.18 | 15.53 | 129,158 | +0.04(+0.26%) |
Mar 15, 2016 | 15.68 | 15.87 | 15.26 | 15.49 | 202,898 | -0.26(-1.65%) |
Mar 14, 2016 | 16.09 | 16.14 | 15.57 | 15.75 | 166,476 | -0.37(-2.30%) |
Mar 11, 2016 | 15.98 | 16.22 | 15.82 | 16.12 | 284,549 | +0.28(+1.77%) |
Mar 10, 2016 | 17.00 | 17.19 | 15.82 | 15.84 | 229,138 | -1.02(-6.05%) |
Mar 09, 2016 | 17.41 | 17.71 | 16.80 | 16.86 | 260,158 | -0.51(-2.94%) |
Mar 08, 2016 | 18.02 | 18.14 | 17.28 | 17.37 | 247,311 | -0.73(-4.03%) |
Mar 07, 2016 | 18.13 | 18.18 | 17.48 | 18.10 | 239,255 | -0.12(-0.66%) |
Mar 04, 2016 | 17.69 | 18.70 | 17.26 | 18.22 | 327,702 | +0.54(+3.05%) |
Mar 03, 2016 | 16.42 | 18.20 | 16.34 | 17.68 | 596,160 | +1.96(+12.47%) |
Mar 02, 2016 | 15.53 | 15.81 | 15.18 | 15.72 | 251,992 | +0.12(+0.77%) |
Mar 01, 2016 | 14.98 | 15.70 | 14.87 | 15.60 | 221,853 | +0.82(+5.55%) |
Feb 29, 2016 | 14.86 | 15.42 | 14.76 | 14.78 | 232,354 | -0.01(-0.07%) |
Feb 26, 2016 | 14.48 | 15.03 | 14.27 | 14.79 | 279,523 | +0.47(+3.28%) |
Feb 25, 2016 | 14.56 | 14.60 | 14.20 | 14.32 | 179,370 | -0.28(-1.92%) |
Feb 24, 2016 | 14.05 | 14.69 | 13.93 | 14.60 | 214,909 | +0.42(+2.96%) |
Feb 23, 2016 | 14.52 | 14.54 | 14.01 | 14.18 | 199,026 | -0.48(-3.27%) |
Feb 22, 2016 | 14.44 | 14.70 | 14.16 | 14.66 | 141,905 | +0.32(+2.23%) |
Feb 19, 2016 | 14.50 | 14.71 | 14.28 | 14.34 | 157,965 | -0.19(-1.31%) |
Feb 18, 2016 | 14.10 | 14.69 | 14.10 | 14.53 | 235,096 | +0.91(+6.68%) |
Feb 17, 2016 | 13.74 | 13.88 | 13.52 | 13.62 | 124,317 | +0.22(+1.64%) |
Feb 16, 2016 | 13.69 | 13.80 | 13.22 | 13.40 | 197,677 | -0.09(-0.67%) |
Feb 12, 2016 | 13.88 | 13.49 | 13.49 | 13.49 | 149,600 | -0.15(-1.10%) |
Feb 11, 2016 | 12.93 | 13.70 | 12.87 | 13.64 | 198,546 | +0.52(+3.96%) |
Feb 10, 2016 | 13.75 | 14.06 | 13.08 | 13.12 | 289,125 | -0.45(-3.32%) |
Feb 09, 2016 | 12.73 | 13.86 | 12.73 | 13.57 | 311,856 | +0.62(+4.79%) |
Feb 08, 2016 | 12.50 | 13.05 | 12.31 | 12.95 | 276,326 | +0.25(+1.97%) |
Feb 05, 2016 | 13.45 | 13.76 | 12.55 | 12.70 | 407,313 | -0.95(-6.96%) |
Feb 04, 2016 | 13.62 | 13.90 | 13.49 | 13.65 | 278,659 | +0.08(+0.59%) |
Feb 03, 2016 | 13.92 | 14.01 | 13.42 | 13.57 | 409,109 | -0.29(-2.09%) |
Feb 02, 2016 | 14.29 | 14.50 | 13.49 | 13.86 | 388,606 | -0.64(-4.41%) |