Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.95 | 17.53 | 16.85 | 17.10 | 390,599 | +0.18(+1.06%) |
Apr 28, 2016 | 16.21 | 17.09 | 16.01 | 16.92 | 129,817 | +0.68(+4.19%) |
Apr 27, 2016 | 14.91 | 16.32 | 14.91 | 16.24 | 209,176 | +1.39(+9.36%) |
Apr 26, 2016 | 15.01 | 15.19 | 14.70 | 14.85 | 120,613 | -0.12(-0.80%) |
Apr 25, 2016 | 15.12 | 15.17 | 14.50 | 14.97 | 240,243 | -0.13(-0.86%) |
Apr 22, 2016 | 14.89 | 15.54 | 14.89 | 15.10 | 155,267 | +0.18(+1.21%) |
Apr 21, 2016 | 15.01 | 15.15 | 14.71 | 14.92 | 104,727 | +0.00(+0.00%) |
Apr 20, 2016 | 15.04 | 15.20 | 14.83 | 14.92 | 159,545 | -0.23(-1.52%) |
Apr 19, 2016 | 14.96 | 15.59 | 14.96 | 15.15 | 118,658 | +0.24(+1.61%) |
Apr 18, 2016 | 14.58 | 15.33 | 13.37 | 14.91 | 91,554 | +0.04(+0.27%) |
Apr 15, 2016 | 14.44 | 14.99 | 14.33 | 14.87 | 134,980 | +0.29(+1.99%) |
Apr 14, 2016 | 14.51 | 14.68 | 14.01 | 14.58 | 232,973 | +0.09(+0.62%) |
Apr 13, 2016 | 14.67 | 14.67 | 14.24 | 14.49 | 361,930 | +0.28(+1.97%) |
Apr 12, 2016 | 13.84 | 14.56 | 13.68 | 14.21 | 368,327 | +0.40(+2.90%) |
Apr 11, 2016 | 14.05 | 14.34 | 13.73 | 13.81 | 84,495 | -0.16(-1.15%) |
Apr 08, 2016 | 12.97 | 13.99 | 12.96 | 13.97 | 195,518 | +1.27(+10.00%) |
Apr 07, 2016 | 12.36 | 12.93 | 11.58 | 12.70 | 209,433 | +0.29(+2.34%) |
Apr 06, 2016 | 12.87 | 13.03 | 12.28 | 12.41 | 120,951 | -0.43(-3.35%) |
Apr 05, 2016 | 12.40 | 12.85 | 12.13 | 12.84 | 181,779 | +0.32(+2.56%) |
Apr 04, 2016 | 13.00 | 13.00 | 12.35 | 12.52 | 137,688 | -0.53(-4.06%) |
Apr 01, 2016 | 13.43 | 13.58 | 12.43 | 13.05 | 256,533 | -0.63(-4.61%) |
Mar 31, 2016 | 13.77 | 14.08 | 13.48 | 13.68 | 268,515 | -0.15(-1.08%) |
Mar 30, 2016 | 12.70 | 13.88 | 12.54 | 13.83 | 263,136 | +1.25(+9.94%) |
Mar 29, 2016 | 12.16 | 12.83 | 11.91 | 12.58 | 135,110 | +0.30(+2.44%) |
Mar 28, 2016 | 12.33 | 12.64 | 12.00 | 12.28 | 111,011 | -0.02(-0.16%) |
Mar 24, 2016 | 12.00 | 12.30 | 12.30 | 12.30 | 103,700 | +0.20(+1.65%) |
Mar 23, 2016 | 12.45 | 12.55 | 12.03 | 12.10 | 200,441 | -0.50(-3.97%) |
Mar 22, 2016 | 12.62 | 12.64 | 12.33 | 12.60 | 175,735 | -0.11(-0.87%) |
Mar 21, 2016 | 12.83 | 13.21 | 12.55 | 12.71 | 133,250 | -0.15(-1.17%) |
Mar 18, 2016 | 13.24 | 13.49 | 12.39 | 12.86 | 203,085 | -0.30(-2.28%) |
Mar 17, 2016 | 12.98 | 13.31 | 12.89 | 13.16 | 188,868 | +0.19(+1.46%) |
Mar 16, 2016 | 12.56 | 13.04 | 12.40 | 12.97 | 188,033 | +0.32(+2.53%) |
Mar 15, 2016 | 13.00 | 13.14 | 12.32 | 12.65 | 163,284 | -0.32(-2.47%) |
Mar 14, 2016 | 12.78 | 13.39 | 12.43 | 12.97 | 217,564 | +0.03(+0.23%) |
Mar 11, 2016 | 12.45 | 13.08 | 12.45 | 12.94 | 293,704 | +0.66(+5.37%) |
Mar 10, 2016 | 12.30 | 12.77 | 12.05 | 12.28 | 300,043 | +0.07(+0.57%) |
Mar 09, 2016 | 12.16 | 12.91 | 11.68 | 12.21 | 436,101 | +0.21(+1.75%) |
Mar 08, 2016 | 12.55 | 12.99 | 11.85 | 12.00 | 356,962 | -0.59(-4.69%) |
Mar 07, 2016 | 12.74 | 13.36 | 12.39 | 12.59 | 339,127 | -0.12(-0.94%) |
Mar 04, 2016 | 12.78 | 13.46 | 12.66 | 12.71 | 252,759 | +0.06(+0.47%) |
Mar 03, 2016 | 12.16 | 12.90 | 12.14 | 12.65 | 231,491 | +0.39(+3.18%) |
Mar 02, 2016 | 11.56 | 12.64 | 11.29 | 12.26 | 301,752 | +0.57(+4.88%) |
Mar 01, 2016 | 12.11 | 13.64 | 10.32 | 11.69 | 222,238 | -1.51(-11.44%) |
Feb 29, 2016 | 12.86 | 13.73 | 12.86 | 13.20 | 290,304 | +0.39(+3.04%) |
Feb 26, 2016 | 12.90 | 13.55 | 12.54 | 12.81 | 230,904 | +0.13(+1.03%) |
Feb 25, 2016 | 12.89 | 13.55 | 12.10 | 12.68 | 151,709 | -0.16(-1.25%) |
Feb 24, 2016 | 12.51 | 13.09 | 12.06 | 12.84 | 162,885 | +0.04(+0.31%) |
Feb 23, 2016 | 12.98 | 13.95 | 12.41 | 12.80 | 195,828 | -0.26(-1.99%) |
Feb 22, 2016 | 13.46 | 13.59 | 12.78 | 13.06 | 111,432 | -0.11(-0.84%) |
Feb 19, 2016 | 12.80 | 13.41 | 12.13 | 13.17 | 218,134 | +0.19(+1.46%) |
Feb 18, 2016 | 13.58 | 14.39 | 12.81 | 12.98 | 78,839 | -0.42(-3.13%) |
Feb 17, 2016 | 12.05 | 13.44 | 11.88 | 13.40 | 147,783 | +1.58(+13.37%) |
Feb 16, 2016 | 12.11 | 12.94 | 11.71 | 11.82 | 205,357 | -0.12(-1.01%) |
Feb 12, 2016 | 11.95 | 11.94 | 11.94 | 11.94 | 167,500 | +0.19(+1.62%) |
Feb 11, 2016 | 11.79 | 12.04 | 11.43 | 11.75 | 142,117 | -0.23(-1.92%) |
Feb 10, 2016 | 12.05 | 12.54 | 11.72 | 11.98 | 157,575 | -0.15(-1.24%) |
Feb 09, 2016 | 12.82 | 13.70 | 11.77 | 12.13 | 91,849 | -0.99(-7.55%) |
Feb 08, 2016 | 13.51 | 14.21 | 12.72 | 13.12 | 184,880 | -0.59(-4.30%) |
Feb 05, 2016 | 13.91 | 15.84 | 13.61 | 13.71 | 166,265 | -0.27(-1.93%) |
Feb 04, 2016 | 13.90 | 14.22 | 13.32 | 13.98 | 266,232 | +0.31(+2.27%) |
Feb 03, 2016 | 14.23 | 14.52 | 13.35 | 13.67 | 231,220 | -0.32(-2.29%) |
Feb 02, 2016 | 14.27 | 14.50 | 13.86 | 13.99 | 147,481 | -0.58(-3.98%) |