Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.49 | 16.49 | 15.95 | 16.29 | 97,290 | -0.29(-1.75%) |
Apr 28, 2016 | 16.74 | 17.65 | 16.36 | 16.58 | 203,514 | -0.16(-0.96%) |
Apr 27, 2016 | 16.78 | 16.89 | 15.96 | 16.74 | 176,041 | +0.18(+1.09%) |
Apr 26, 2016 | 17.04 | 17.20 | 16.52 | 16.56 | 241,864 | -0.46(-2.70%) |
Apr 25, 2016 | 16.59 | 17.20 | 16.47 | 17.02 | 213,146 | +0.36(+2.16%) |
Apr 22, 2016 | 16.40 | 16.98 | 16.12 | 16.66 | 167,017 | +0.23(+1.40%) |
Apr 21, 2016 | 15.40 | 16.74 | 15.40 | 16.43 | 216,954 | +1.07(+6.97%) |
Apr 20, 2016 | 14.93 | 15.58 | 14.70 | 15.36 | 328,435 | +0.40(+2.67%) |
Apr 19, 2016 | 14.99 | 15.25 | 14.84 | 14.96 | 162,067 | -0.04(-0.27%) |
Apr 18, 2016 | 14.44 | 15.50 | 14.37 | 15.00 | 207,554 | +0.45(+3.09%) |
Apr 15, 2016 | 14.32 | 14.58 | 13.97 | 14.55 | 191,097 | +0.23(+1.61%) |
Apr 14, 2016 | 13.05 | 14.49 | 13.05 | 14.32 | 264,269 | +1.31(+10.07%) |
Apr 13, 2016 | 12.74 | 13.09 | 12.74 | 13.01 | 165,195 | +0.36(+2.85%) |
Apr 12, 2016 | 12.24 | 12.71 | 12.14 | 12.65 | 239,864 | +0.39(+3.18%) |
Apr 11, 2016 | 12.55 | 12.87 | 11.86 | 12.26 | 400,501 | -0.26(-2.08%) |
Apr 08, 2016 | 12.83 | 12.94 | 12.43 | 12.52 | 167,047 | -0.25(-1.96%) |
Apr 07, 2016 | 13.05 | 13.17 | 12.60 | 12.77 | 128,200 | -0.39(-2.96%) |
Apr 06, 2016 | 12.49 | 13.52 | 12.49 | 13.16 | 393,463 | +0.64(+5.11%) |
Apr 05, 2016 | 12.58 | 12.73 | 11.76 | 12.52 | 405,926 | -0.13(-1.03%) |
Apr 04, 2016 | 12.80 | 13.00 | 12.50 | 12.65 | 264,222 | -0.20(-1.56%) |
Apr 01, 2016 | 13.22 | 13.49 | 12.82 | 12.85 | 193,901 | -0.41(-3.09%) |
Mar 31, 2016 | 14.03 | 14.03 | 13.21 | 13.26 | 269,412 | -0.76(-5.42%) |
Mar 30, 2016 | 14.40 | 14.71 | 13.92 | 14.02 | 260,271 | -0.38(-2.64%) |
Mar 29, 2016 | 14.06 | 14.41 | 13.99 | 14.40 | 200,254 | +0.44(+3.15%) |
Mar 28, 2016 | 14.25 | 14.25 | 13.74 | 13.96 | 202,743 | -0.19(-1.34%) |
Mar 24, 2016 | 14.12 | 14.15 | 14.15 | 14.15 | 123,900 | -0.11(-0.77%) |
Mar 23, 2016 | 14.63 | 14.81 | 14.21 | 14.26 | 91,366 | -0.33(-2.26%) |
Mar 22, 2016 | 14.71 | 15.05 | 14.55 | 14.59 | 104,622 | -0.20(-1.35%) |
Mar 21, 2016 | 15.36 | 15.82 | 14.67 | 14.79 | 202,144 | -0.52(-3.40%) |
Mar 18, 2016 | 15.01 | 15.64 | 14.93 | 15.31 | 195,580 | +0.37(+2.48%) |
Mar 17, 2016 | 15.23 | 15.28 | 14.66 | 14.94 | 132,912 | -0.34(-2.23%) |
Mar 16, 2016 | 14.63 | 15.36 | 14.55 | 15.28 | 98,282 | +0.59(+4.02%) |
Mar 15, 2016 | 15.54 | 15.54 | 14.27 | 14.69 | 169,951 | -0.89(-5.71%) |
Mar 14, 2016 | 15.89 | 16.40 | 15.28 | 15.58 | 264,398 | -0.42(-2.62%) |
Mar 11, 2016 | 17.00 | 17.36 | 14.50 | 16.00 | 622,927 | +2.23(+16.19%) |
Mar 10, 2016 | 13.66 | 14.09 | 13.60 | 13.77 | 131,392 | +0.11(+0.81%) |
Mar 09, 2016 | 14.77 | 14.77 | 13.45 | 13.66 | 69,638 | +0.09(+0.66%) |
Mar 08, 2016 | 13.89 | 13.89 | 13.47 | 13.57 | 108,855 | -0.32(-2.30%) |
Mar 07, 2016 | 13.74 | 14.28 | 13.63 | 13.89 | 90,937 | +0.05(+0.36%) |
Mar 04, 2016 | 13.50 | 13.96 | 13.50 | 13.84 | 81,004 | +0.31(+2.29%) |
Mar 03, 2016 | 13.89 | 14.31 | 13.42 | 13.53 | 110,871 | -0.45(-3.22%) |
Mar 02, 2016 | 13.49 | 14.01 | 13.49 | 13.98 | 158,750 | +0.42(+3.10%) |
Mar 01, 2016 | 13.25 | 13.58 | 13.05 | 13.56 | 117,658 | +0.43(+3.27%) |
Feb 29, 2016 | 13.17 | 13.40 | 13.00 | 13.13 | 234,493 | +0.03(+0.23%) |
Feb 26, 2016 | 13.57 | 13.82 | 12.90 | 13.10 | 276,321 | -0.41(-3.03%) |
Feb 25, 2016 | 13.77 | 14.76 | 13.25 | 13.51 | 258,272 | -0.17(-1.24%) |
Feb 24, 2016 | 13.85 | 14.02 | 12.82 | 13.68 | 130,095 | -0.19(-1.37%) |
Feb 23, 2016 | 14.01 | 14.21 | 13.80 | 13.87 | 226,301 | -0.14(-1.00%) |
Feb 22, 2016 | 13.95 | 14.88 | 13.88 | 14.01 | 319,002 | +0.19(+1.37%) |
Feb 19, 2016 | 12.11 | 13.91 | 12.11 | 13.82 | 193,202 | +1.72(+14.21%) |
Feb 18, 2016 | 12.64 | 13.82 | 11.97 | 12.10 | 145,379 | -0.54(-4.27%) |
Feb 17, 2016 | 13.52 | 14.62 | 12.60 | 12.64 | 203,518 | -0.86(-6.37%) |
Feb 16, 2016 | 14.72 | 14.79 | 13.38 | 13.50 | 591,744 | -1.06(-7.28%) |
Feb 12, 2016 | 14.83 | 14.56 | 14.56 | 14.56 | 124,300 | -0.50(-3.32%) |
Feb 11, 2016 | 15.37 | 15.37 | 14.71 | 15.06 | 139,776 | -0.61(-3.89%) |
Feb 10, 2016 | 15.68 | 16.14 | 15.51 | 15.67 | 73,623 | +0.06(+0.38%) |
Feb 09, 2016 | 15.39 | 15.95 | 15.23 | 15.61 | 80,998 | +0.11(+0.71%) |
Feb 08, 2016 | 16.32 | 16.42 | 15.18 | 15.50 | 211,231 | -0.95(-5.78%) |
Feb 05, 2016 | 16.68 | 17.15 | 15.84 | 16.45 | 183,533 | -0.32(-1.91%) |
Feb 04, 2016 | 16.58 | 16.91 | 16.57 | 16.77 | 96,291 | +0.13(+0.78%) |
Feb 03, 2016 | 16.71 | 17.13 | 16.35 | 16.64 | 164,650 | -0.01(-0.06%) |
Feb 02, 2016 | 16.54 | 16.85 | 16.23 | 16.65 | 162,278 | -0.10(-0.60%) |