Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.02 | 17.20 | 16.80 | 17.16 | 479,303 | -0.01(-0.06%) |
Apr 28, 2016 | 17.07 | 17.49 | 16.82 | 17.17 | 523,512 | +0.09(+0.53%) |
Apr 27, 2016 | 17.17 | 17.39 | 16.87 | 17.08 | 355,923 | -0.13(-0.76%) |
Apr 26, 2016 | 17.56 | 17.57 | 16.88 | 17.21 | 482,246 | -0.34(-1.94%) |
Apr 25, 2016 | 17.82 | 17.91 | 17.31 | 17.55 | 539,918 | -0.26(-1.46%) |
Apr 22, 2016 | 17.22 | 17.82 | 17.22 | 17.81 | 615,615 | +0.65(+3.79%) |
Apr 21, 2016 | 16.50 | 17.17 | 16.41 | 17.16 | 711,340 | +0.58(+3.50%) |
Apr 20, 2016 | 16.41 | 16.79 | 16.24 | 16.58 | 449,449 | +0.28(+1.72%) |
Apr 19, 2016 | 17.03 | 17.10 | 15.99 | 16.30 | 486,578 | -0.47(-2.80%) |
Apr 18, 2016 | 16.18 | 16.90 | 16.12 | 16.77 | 1,075,329 | +0.45(+2.76%) |
Apr 15, 2016 | 16.32 | 16.51 | 15.92 | 16.32 | 402,315 | -0.05(-0.31%) |
Apr 14, 2016 | 16.55 | 16.63 | 16.19 | 16.37 | 282,904 | -0.17(-1.03%) |
Apr 13, 2016 | 16.70 | 16.74 | 16.29 | 16.54 | 698,121 | -0.04(-0.24%) |
Apr 12, 2016 | 16.56 | 16.87 | 16.34 | 16.58 | 438,689 | +0.03(+0.18%) |
Apr 11, 2016 | 16.88 | 16.93 | 16.19 | 16.55 | 546,255 | -0.17(-1.02%) |
Apr 08, 2016 | 16.93 | 17.15 | 16.51 | 16.72 | 476,791 | +0.00(+0.00%) |
Apr 07, 2016 | 16.67 | 17.12 | 16.49 | 16.72 | 799,485 | +0.03(+0.18%) |
Apr 06, 2016 | 16.20 | 16.80 | 16.19 | 16.69 | 552,420 | +0.51(+3.15%) |
Apr 05, 2016 | 16.11 | 16.20 | 15.87 | 16.18 | 495,313 | -0.04(-0.25%) |
Apr 04, 2016 | 16.26 | 16.60 | 15.97 | 16.22 | 689,089 | +0.01(+0.06%) |
Apr 01, 2016 | 15.20 | 16.33 | 14.93 | 16.21 | 848,436 | +0.96(+6.30%) |
Mar 31, 2016 | 15.11 | 15.51 | 15.00 | 15.25 | 897,915 | +0.22(+1.46%) |
Mar 30, 2016 | 15.70 | 15.71 | 14.82 | 15.03 | 637,379 | -0.44(-2.84%) |
Mar 29, 2016 | 14.02 | 15.51 | 13.92 | 15.47 | 1,166,254 | +1.35(+9.56%) |
Mar 28, 2016 | 14.56 | 14.63 | 13.93 | 14.12 | 522,734 | -0.28(-1.94%) |
Mar 24, 2016 | 14.67 | 14.40 | 14.40 | 14.40 | 497,900 | -0.27(-1.84%) |
Mar 23, 2016 | 15.02 | 15.22 | 14.67 | 14.67 | 613,422 | -0.33(-2.20%) |
Mar 22, 2016 | 14.72 | 15.11 | 14.62 | 15.00 | 649,964 | +0.28(+1.90%) |
Mar 21, 2016 | 14.06 | 14.75 | 14.02 | 14.72 | 528,780 | +0.63(+4.47%) |
Mar 18, 2016 | 13.98 | 14.22 | 13.43 | 14.09 | 1,240,969 | +0.20(+1.44%) |
Mar 17, 2016 | 14.51 | 14.79 | 13.42 | 13.89 | 730,781 | -0.64(-4.40%) |
Mar 16, 2016 | 14.53 | 15.02 | 14.38 | 14.53 | 342,074 | -0.06(-0.41%) |
Mar 15, 2016 | 15.36 | 15.54 | 14.30 | 14.59 | 676,323 | -0.91(-5.87%) |
Mar 14, 2016 | 15.48 | 15.80 | 15.36 | 15.50 | 575,092 | -0.15(-0.96%) |
Mar 11, 2016 | 15.51 | 15.87 | 15.38 | 15.65 | 782,175 | +0.28(+1.82%) |
Mar 10, 2016 | 15.44 | 15.99 | 15.22 | 15.37 | 1,283,978 | +0.16(+1.05%) |
Mar 09, 2016 | 14.65 | 15.77 | 14.25 | 15.21 | 1,382,347 | +0.56(+3.82%) |
Mar 08, 2016 | 14.81 | 15.15 | 14.60 | 14.65 | 1,240,290 | -0.20(-1.35%) |
Mar 07, 2016 | 14.27 | 15.07 | 14.04 | 14.85 | 1,239,787 | +0.47(+3.27%) |
Mar 04, 2016 | 14.00 | 14.74 | 13.59 | 14.38 | 1,653,546 | +0.39(+2.79%) |
Mar 03, 2016 | 14.04 | 14.95 | 13.23 | 13.99 | 1,552,757 | +0.62(+4.64%) |
Mar 02, 2016 | 12.85 | 13.61 | 12.80 | 13.37 | 753,261 | +0.39(+3.00%) |
Mar 01, 2016 | 12.72 | 13.00 | 12.15 | 12.98 | 879,065 | +0.44(+3.51%) |
Feb 29, 2016 | 13.22 | 13.50 | 12.53 | 12.54 | 765,583 | -0.71(-5.36%) |
Feb 26, 2016 | 13.31 | 13.57 | 13.00 | 13.25 | 447,824 | +0.06(+0.45%) |
Feb 25, 2016 | 13.57 | 13.61 | 12.80 | 13.19 | 515,944 | -0.34(-2.51%) |
Feb 24, 2016 | 13.13 | 13.70 | 12.92 | 13.53 | 397,793 | +0.18(+1.35%) |
Feb 23, 2016 | 13.42 | 13.76 | 13.15 | 13.35 | 437,375 | -0.27(-1.98%) |
Feb 22, 2016 | 13.89 | 13.91 | 13.40 | 13.62 | 589,768 | -0.02(-0.15%) |
Feb 19, 2016 | 13.01 | 13.79 | 12.75 | 13.64 | 562,237 | +0.52(+3.96%) |
Feb 18, 2016 | 13.32 | 13.32 | 12.84 | 13.12 | 598,226 | -0.23(-1.72%) |
Feb 17, 2016 | 13.24 | 13.71 | 12.83 | 13.35 | 567,082 | +0.21(+1.60%) |
Feb 16, 2016 | 13.04 | 13.26 | 12.73 | 13.14 | 558,733 | +0.30(+2.34%) |
Feb 12, 2016 | 12.46 | 12.84 | 12.84 | 12.84 | 640,300 | +0.48(+3.88%) |
Feb 11, 2016 | 12.17 | 12.48 | 11.98 | 12.36 | 614,974 | -0.12(-0.96%) |
Feb 10, 2016 | 12.31 | 13.27 | 12.20 | 12.48 | 911,098 | +0.35(+2.89%) |
Feb 09, 2016 | 12.16 | 12.94 | 11.83 | 12.13 | 1,210,834 | -0.41(-3.27%) |
Feb 08, 2016 | 12.24 | 13.94 | 11.79 | 12.54 | 2,999,190 | +0.41(+3.38%) |
Feb 05, 2016 | 10.08 | 14.59 | 9.510 | 12.13 | 4,673,846 | +2.00(+19.74%) |
Feb 04, 2016 | 10.52 | 10.79 | 9.830 | 10.13 | 756,524 | -0.47(-4.43%) |
Feb 03, 2016 | 10.84 | 10.84 | 10.11 | 10.60 | 362,156 | -0.13(-1.21%) |
Feb 02, 2016 | 11.12 | 11.12 | 10.60 | 10.73 | 407,282 | -0.54(-4.79%) |