Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.68 | 17.05 | 16.08 | 16.42 | 286,462 | -0.28(-1.68%) |
Apr 28, 2016 | 16.72 | 16.83 | 16.55 | 16.70 | 80,456 | -0.08(-0.48%) |
Apr 27, 2016 | 16.79 | 17.15 | 16.47 | 16.78 | 85,314 | -0.08(-0.47%) |
Apr 26, 2016 | 16.44 | 17.13 | 16.18 | 16.86 | 113,157 | +0.47(+2.87%) |
Apr 25, 2016 | 16.26 | 16.46 | 16.24 | 16.39 | 96,269 | +0.13(+0.80%) |
Apr 22, 2016 | 16.66 | 17.02 | 16.08 | 16.26 | 221,035 | -0.47(-2.81%) |
Apr 21, 2016 | 16.54 | 16.89 | 16.41 | 16.73 | 98,250 | +0.27(+1.64%) |
Apr 20, 2016 | 16.27 | 16.71 | 16.27 | 16.46 | 69,400 | +0.13(+0.80%) |
Apr 19, 2016 | 16.74 | 17.07 | 16.17 | 16.33 | 82,996 | -0.43(-2.57%) |
Apr 18, 2016 | 16.54 | 16.93 | 16.20 | 16.76 | 121,926 | +0.29(+1.76%) |
Apr 15, 2016 | 16.22 | 16.75 | 16.22 | 16.47 | 49,813 | +0.18(+1.10%) |
Apr 14, 2016 | 16.79 | 16.87 | 16.11 | 16.29 | 118,714 | -0.53(-3.15%) |
Apr 13, 2016 | 16.27 | 16.87 | 16.27 | 16.82 | 105,828 | +0.69(+4.28%) |
Apr 12, 2016 | 15.87 | 16.25 | 15.68 | 16.13 | 72,506 | +0.27(+1.70%) |
Apr 11, 2016 | 15.95 | 16.33 | 15.76 | 15.86 | 88,611 | +0.01(+0.06%) |
Apr 08, 2016 | 16.07 | 16.16 | 15.45 | 15.85 | 112,696 | -0.14(-0.88%) |
Apr 07, 2016 | 16.44 | 16.44 | 15.93 | 15.99 | 344,143 | -0.54(-3.27%) |
Apr 06, 2016 | 16.43 | 16.72 | 16.09 | 16.53 | 91,501 | +0.19(+1.16%) |
Apr 05, 2016 | 16.64 | 16.85 | 16.27 | 16.34 | 155,213 | -0.38(-2.27%) |
Apr 04, 2016 | 17.16 | 17.16 | 16.63 | 16.72 | 110,716 | -0.39(-2.28%) |
Apr 01, 2016 | 17.35 | 17.40 | 16.83 | 17.11 | 116,007 | -0.40(-2.28%) |
Mar 31, 2016 | 17.34 | 17.72 | 17.28 | 17.51 | 99,178 | +0.22(+1.27%) |
Mar 30, 2016 | 17.00 | 17.45 | 16.45 | 17.29 | 80,142 | +0.30(+1.77%) |
Mar 29, 2016 | 16.82 | 17.08 | 16.36 | 16.99 | 145,395 | +0.18(+1.07%) |
Mar 28, 2016 | 16.72 | 17.10 | 16.61 | 16.81 | 118,425 | +0.11(+0.66%) |
Mar 24, 2016 | 16.22 | 16.70 | 16.70 | 16.70 | 74,800 | +0.40(+2.45%) |
Mar 23, 2016 | 16.85 | 16.85 | 16.21 | 16.30 | 104,633 | -0.60(-3.55%) |
Mar 22, 2016 | 16.80 | 17.07 | 16.72 | 16.90 | 73,294 | -0.01(-0.06%) |
Mar 21, 2016 | 17.04 | 17.15 | 16.67 | 16.91 | 89,969 | -0.09(-0.53%) |
Mar 18, 2016 | 17.00 | 17.14 | 16.64 | 17.00 | 179,831 | +0.01(+0.06%) |
Mar 17, 2016 | 16.93 | 17.04 | 16.60 | 16.99 | 123,331 | +0.01(+0.06%) |
Mar 16, 2016 | 16.76 | 17.17 | 16.76 | 16.98 | 75,703 | +0.11(+0.65%) |
Mar 15, 2016 | 17.39 | 17.41 | 16.80 | 16.87 | 131,302 | -0.62(-3.54%) |
Mar 14, 2016 | 17.17 | 18.19 | 16.61 | 17.49 | 295,413 | +0.33(+1.92%) |
Mar 11, 2016 | 15.25 | 17.21 | 15.06 | 17.16 | 558,671 | +2.86(+20.00%) |
Mar 10, 2016 | 14.66 | 14.72 | 14.21 | 14.30 | 146,080 | -0.30(-2.05%) |
Mar 09, 2016 | 14.69 | 14.90 | 14.51 | 14.60 | 71,201 | -0.05(-0.34%) |
Mar 08, 2016 | 15.02 | 15.18 | 14.51 | 14.65 | 96,706 | -0.50(-3.30%) |
Mar 07, 2016 | 14.51 | 15.16 | 14.14 | 15.15 | 189,384 | +0.60(+4.12%) |
Mar 04, 2016 | 14.64 | 14.71 | 14.21 | 14.55 | 109,110 | -0.14(-0.95%) |
Mar 03, 2016 | 14.68 | 14.87 | 14.45 | 14.69 | 106,751 | +0.03(+0.20%) |
Mar 02, 2016 | 14.36 | 14.69 | 14.12 | 14.66 | 99,350 | +0.22(+1.52%) |
Mar 01, 2016 | 14.43 | 14.48 | 14.15 | 14.44 | 80,342 | +0.15(+1.05%) |
Feb 29, 2016 | 14.30 | 14.57 | 14.03 | 14.29 | 83,915 | -0.07(-0.49%) |
Feb 26, 2016 | 14.02 | 14.58 | 13.84 | 14.36 | 68,204 | +0.46(+3.31%) |
Feb 25, 2016 | 14.06 | 14.10 | 13.75 | 13.90 | 108,766 | -0.21(-1.49%) |
Feb 24, 2016 | 13.57 | 14.25 | 13.16 | 14.11 | 122,826 | +0.33(+2.39%) |
Feb 23, 2016 | 13.87 | 13.98 | 13.05 | 13.78 | 83,193 | -0.11(-0.79%) |
Feb 22, 2016 | 13.71 | 14.06 | 12.70 | 13.89 | 107,042 | +0.30(+2.21%) |
Feb 19, 2016 | 13.68 | 14.01 | 13.28 | 13.59 | 107,851 | -0.13(-0.95%) |
Feb 18, 2016 | 13.85 | 13.90 | 13.34 | 13.72 | 141,581 | -0.06(-0.44%) |
Feb 17, 2016 | 13.35 | 14.05 | 12.60 | 13.78 | 147,463 | +0.50(+3.77%) |
Feb 16, 2016 | 12.90 | 13.43 | 12.74 | 13.28 | 115,099 | +0.55(+4.32%) |
Feb 12, 2016 | 12.71 | 12.73 | 12.73 | 12.73 | 113,600 | +0.06(+0.47%) |
Feb 11, 2016 | 12.63 | 12.96 | 11.97 | 12.67 | 182,504 | -0.16(-1.25%) |
Feb 10, 2016 | 12.71 | 13.20 | 12.39 | 12.83 | 195,373 | +0.62(+5.08%) |
Feb 09, 2016 | 12.26 | 12.44 | 11.92 | 12.21 | 94,040 | -0.20(-1.61%) |
Feb 08, 2016 | 12.68 | 12.70 | 12.00 | 12.41 | 138,218 | -0.43(-3.35%) |
Feb 05, 2016 | 13.39 | 13.49 | 12.47 | 12.84 | 398,658 | +0.98(+8.26%) |
Feb 04, 2016 | 11.47 | 12.03 | 11.46 | 11.86 | 110,201 | +0.29(+2.51%) |
Feb 03, 2016 | 11.75 | 11.93 | 11.18 | 11.57 | 114,690 | -0.14(-1.20%) |
Feb 02, 2016 | 11.61 | 11.77 | 11.49 | 11.71 | 154,438 | -0.01(-0.09%) |