Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.57 | 16.80 | 16.27 | 16.33 | 209,491 | -0.31(-1.84%) |
Apr 28, 2016 | 16.37 | 16.97 | 16.37 | 16.63 | 369,975 | +0.09(+0.54%) |
Apr 27, 2016 | 16.27 | 16.61 | 15.98 | 16.54 | 272,997 | +0.28(+1.72%) |
Apr 26, 2016 | 15.54 | 16.27 | 15.54 | 16.27 | 279,255 | +0.79(+5.13%) |
Apr 25, 2016 | 15.99 | 15.99 | 15.37 | 15.47 | 160,735 | -0.55(-3.43%) |
Apr 22, 2016 | 15.54 | 16.02 | 15.45 | 16.02 | 312,899 | +0.62(+4.04%) |
Apr 21, 2016 | 15.57 | 15.72 | 15.26 | 15.40 | 210,425 | -0.15(-0.99%) |
Apr 20, 2016 | 15.47 | 15.62 | 15.33 | 15.55 | 233,554 | +0.08(+0.52%) |
Apr 19, 2016 | 15.94 | 15.94 | 15.40 | 15.47 | 284,438 | -0.44(-2.77%) |
Apr 18, 2016 | 15.32 | 16.04 | 15.03 | 15.91 | 513,513 | +1.02(+6.84%) |
Apr 15, 2016 | 14.73 | 14.95 | 14.66 | 14.90 | 116,050 | +0.12(+0.79%) |
Apr 14, 2016 | 14.86 | 14.93 | 14.72 | 14.78 | 194,961 | -0.14(-0.91%) |
Apr 13, 2016 | 14.47 | 14.92 | 14.31 | 14.91 | 269,202 | +0.54(+3.76%) |
Apr 12, 2016 | 14.19 | 14.49 | 14.09 | 14.37 | 155,222 | +0.22(+1.53%) |
Apr 11, 2016 | 14.27 | 14.28 | 13.99 | 14.16 | 209,918 | -0.06(-0.44%) |
Apr 08, 2016 | 14.15 | 14.72 | 14.15 | 14.22 | 161,116 | -0.04(-0.32%) |
Apr 07, 2016 | 14.51 | 14.68 | 14.11 | 14.26 | 321,479 | -0.29(-1.98%) |
Apr 06, 2016 | 14.35 | 14.58 | 14.23 | 14.55 | 164,183 | +0.15(+1.06%) |
Apr 05, 2016 | 14.45 | 14.54 | 14.29 | 14.40 | 304,283 | -0.16(-1.11%) |
Apr 04, 2016 | 14.78 | 14.90 | 14.54 | 14.56 | 165,364 | -0.22(-1.46%) |
Apr 01, 2016 | 14.54 | 14.87 | 14.45 | 14.78 | 167,615 | +0.02(+0.12%) |
Mar 31, 2016 | 14.96 | 15.03 | 14.63 | 14.76 | 163,619 | -0.20(-1.33%) |
Mar 30, 2016 | 14.94 | 15.22 | 14.87 | 14.96 | 229,382 | +0.10(+0.67%) |
Mar 29, 2016 | 14.24 | 14.89 | 14.10 | 14.86 | 234,504 | +0.59(+4.17%) |
Mar 28, 2016 | 14.33 | 14.33 | 14.04 | 14.26 | 214,494 | -0.04(-0.25%) |
Mar 24, 2016 | 14.24 | 14.30 | 14.30 | 14.30 | 149,482 | -0.03(-0.19%) |
Mar 23, 2016 | 14.56 | 14.60 | 14.30 | 14.33 | 282,489 | -0.31(-2.09%) |
Mar 22, 2016 | 14.81 | 14.85 | 14.51 | 14.63 | 135,281 | -0.20(-1.34%) |
Mar 21, 2016 | 14.78 | 15.03 | 14.72 | 14.83 | 215,629 | +0.05(+0.37%) |
Mar 18, 2016 | 14.73 | 15.02 | 14.54 | 14.78 | 459,385 | +0.16(+1.11%) |
Mar 17, 2016 | 14.25 | 14.72 | 14.12 | 14.62 | 305,931 | +0.40(+2.79%) |
Mar 16, 2016 | 14.08 | 14.36 | 13.83 | 14.22 | 279,582 | +0.11(+0.77%) |
Mar 15, 2016 | 14.57 | 14.64 | 14.00 | 14.11 | 237,898 | -0.58(-3.93%) |
Mar 14, 2016 | 14.98 | 15.00 | 14.65 | 14.69 | 174,331 | -0.34(-2.28%) |
Mar 11, 2016 | 15.09 | 15.28 | 14.90 | 15.03 | 174,781 | +0.01(+0.06%) |
Mar 10, 2016 | 15.17 | 15.18 | 14.81 | 15.02 | 469,938 | -0.03(-0.18%) |
Mar 09, 2016 | 14.99 | 15.16 | 14.70 | 15.05 | 233,060 | +0.10(+0.66%) |
Mar 08, 2016 | 15.27 | 15.33 | 14.85 | 14.95 | 627,012 | -0.41(-2.64%) |
Mar 07, 2016 | 15.19 | 15.50 | 15.17 | 15.35 | 339,312 | +0.06(+0.41%) |
Mar 04, 2016 | 14.74 | 15.30 | 14.74 | 15.29 | 371,194 | +0.50(+3.41%) |
Mar 03, 2016 | 14.51 | 14.97 | 14.51 | 14.79 | 268,773 | +0.26(+1.80%) |
Mar 02, 2016 | 14.55 | 14.78 | 14.42 | 14.53 | 346,320 | -0.09(-0.62%) |
Mar 01, 2016 | 14.25 | 14.78 | 14.17 | 14.62 | 320,931 | +0.62(+4.44%) |
Feb 29, 2016 | 14.15 | 14.30 | 13.98 | 13.99 | 393,470 | -0.12(-0.83%) |
Feb 26, 2016 | 14.10 | 14.22 | 13.98 | 14.11 | 359,529 | +0.05(+0.38%) |
Feb 25, 2016 | 14.47 | 14.60 | 14.02 | 14.06 | 244,622 | -0.36(-2.50%) |
Feb 24, 2016 | 13.82 | 14.49 | 13.79 | 14.42 | 252,713 | +0.38(+2.70%) |
Feb 23, 2016 | 14.47 | 14.53 | 13.93 | 14.04 | 431,937 | -0.36(-2.50%) |
Feb 22, 2016 | 14.24 | 14.62 | 14.17 | 14.40 | 343,207 | +0.41(+2.96%) |
Feb 19, 2016 | 14.04 | 14.11 | 13.88 | 13.99 | 342,037 | -0.10(-0.70%) |
Feb 18, 2016 | 14.09 | 14.14 | 13.73 | 14.08 | 415,515 | -0.02(-0.13%) |
Feb 17, 2016 | 14.06 | 14.47 | 14.06 | 14.10 | 495,555 | -0.07(-0.51%) |
Feb 16, 2016 | 13.99 | 14.24 | 13.73 | 14.17 | 244,325 | +0.38(+2.74%) |
Feb 12, 2016 | 13.70 | 13.80 | 13.80 | 13.80 | 210,629 | +0.16(+1.19%) |
Feb 11, 2016 | 13.67 | 13.75 | 13.24 | 13.63 | 305,303 | -0.23(-1.62%) |
Feb 10, 2016 | 13.54 | 14.09 | 13.40 | 13.86 | 182,401 | +0.32(+2.40%) |
Feb 09, 2016 | 13.29 | 13.61 | 13.18 | 13.53 | 273,955 | -0.01(-0.07%) |
Feb 08, 2016 | 13.35 | 13.59 | 13.17 | 13.54 | 295,785 | -0.02(-0.13%) |
Feb 05, 2016 | 13.66 | 13.68 | 13.35 | 13.56 | 366,599 | -0.18(-1.31%) |
Feb 04, 2016 | 13.47 | 13.88 | 13.46 | 13.74 | 259,105 | +0.20(+1.46%) |
Feb 03, 2016 | 13.41 | 13.58 | 13.02 | 13.54 | 390,390 | +0.32(+2.38%) |
Feb 02, 2016 | 13.43 | 13.53 | 13.00 | 13.23 | 483,341 | -0.50(-3.67%) |