Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.99 | 15.30 | 14.55 | 14.55 | 4,285 | -0.30(-2.02%) |
Apr 28, 2016 | 15.00 | 15.45 | 14.70 | 14.85 | 12,371 | -0.30(-1.98%) |
Apr 27, 2016 | 15.00 | 15.45 | 14.55 | 15.15 | 30,997 | +0.15(+1.00%) |
Apr 26, 2016 | 15.00 | 15.60 | 14.40 | 15.00 | 21,600 | +0.30(+2.04%) |
Apr 25, 2016 | 15.00 | 15.30 | 14.70 | 14.70 | 11,672 | -0.30(-2.00%) |
Apr 22, 2016 | 14.85 | 15.15 | 14.40 | 15.00 | 10,626 | +0.13(+0.91%) |
Apr 21, 2016 | 14.74 | 14.87 | 14.28 | 14.87 | 10,928 | +0.31(+2.16%) |
Apr 20, 2016 | 15.00 | 15.45 | 14.41 | 14.55 | 15,271 | -0.45(-3.00%) |
Apr 19, 2016 | 15.60 | 15.60 | 14.28 | 15.00 | 16,564 | -0.30(-1.96%) |
Apr 18, 2016 | 15.15 | 15.60 | 14.85 | 15.30 | 31,290 | +0.08(+0.49%) |
Apr 15, 2016 | 15.30 | 15.30 | 15.00 | 15.22 | 11,764 | +0.22(+1.50%) |
Apr 14, 2016 | 14.55 | 15.30 | 14.55 | 15.00 | 17,454 | +0.57(+3.93%) |
Apr 13, 2016 | 14.55 | 14.55 | 14.40 | 14.43 | 4,491 | +0.18(+1.28%) |
Apr 12, 2016 | 14.64 | 14.90 | 14.25 | 14.25 | 9,730 | -0.38(-2.56%) |
Apr 11, 2016 | 15.15 | 15.15 | 14.36 | 14.62 | 9,692 | +0.00(+0.01%) |
Apr 08, 2016 | 15.00 | 15.00 | 14.40 | 14.62 | 12,182 | -0.38(-2.51%) |
Apr 07, 2016 | 15.15 | 15.45 | 14.70 | 15.00 | 13,750 | +0.19(+1.30%) |
Apr 06, 2016 | 14.41 | 14.85 | 13.95 | 14.81 | 15,316 | +0.41(+2.83%) |
Apr 05, 2016 | 15.00 | 15.00 | 14.25 | 14.40 | 23,542 | -0.45(-3.03%) |
Apr 04, 2016 | 15.60 | 15.75 | 14.56 | 14.85 | 46,815 | +0.02(+0.16%) |
Apr 01, 2016 | 15.30 | 15.30 | 14.26 | 14.83 | 30,211 | -0.47(-3.10%) |
Mar 31, 2016 | 15.45 | 15.90 | 15.00 | 15.30 | 39,845 | -0.15(-0.97%) |
Mar 30, 2016 | 16.05 | 16.05 | 15.00 | 15.45 | 75,722 | -0.75(-4.63%) |
Mar 29, 2016 | 18.60 | 18.60 | 14.70 | 16.20 | 255,504 | -1.50(-8.49%) |
Mar 28, 2016 | 18.75 | 18.75 | 17.55 | 17.70 | 51,530 | -0.90(-4.82%) |
Mar 24, 2016 | 17.25 | 18.60 | 18.60 | 18.60 | 47,800 | +1.35(+7.83%) |
Mar 23, 2016 | 18.45 | 18.90 | 17.25 | 17.25 | 103,075 | -0.45(-2.54%) |
Mar 22, 2016 | 16.65 | 18.45 | 16.20 | 17.70 | 104,762 | +1.20(+7.27%) |
Mar 21, 2016 | 15.75 | 17.10 | 15.60 | 16.50 | 153,966 | +0.75(+4.76%) |
Mar 18, 2016 | 15.75 | 16.20 | 15.45 | 15.75 | 112,807 | +0.00(+0.00%) |
Mar 17, 2016 | 16.05 | 16.20 | 15.00 | 15.75 | 126,560 | -0.30(-1.87%) |
Mar 16, 2016 | 15.75 | 16.20 | 15.45 | 16.05 | 59,852 | +0.90(+5.94%) |
Mar 15, 2016 | 18.00 | 19.80 | 14.25 | 15.15 | 236,795 | -0.60(-3.81%) |
Mar 14, 2016 | 15.90 | 16.20 | 15.30 | 15.75 | 42,432 | +0.00(+0.00%) |
Mar 11, 2016 | 16.65 | 17.25 | 15.00 | 15.75 | 25,023 | -0.68(-4.11%) |
Mar 10, 2016 | 17.55 | 17.55 | 16.05 | 16.43 | 6,044 | -0.82(-4.78%) |
Mar 09, 2016 | 16.95 | 17.40 | 16.65 | 17.25 | 2,409 | +0.30(+1.77%) |
Mar 08, 2016 | 16.95 | 17.85 | 16.80 | 16.95 | 3,501 | -0.07(-0.44%) |
Mar 07, 2016 | 16.05 | 18.00 | 15.30 | 17.02 | 12,453 | +1.05(+6.57%) |
Mar 04, 2016 | 15.15 | 16.35 | 15.15 | 15.97 | 7,855 | +0.38(+2.40%) |
Mar 03, 2016 | 15.75 | 15.90 | 15.15 | 15.60 | 3,622 | +0.07(+0.48%) |
Mar 02, 2016 | 16.05 | 16.50 | 15.60 | 15.53 | 3,217 | -0.67(-4.17%) |
Mar 01, 2016 | 16.35 | 16.35 | 14.40 | 16.20 | 4,541 | -0.30(-1.82%) |
Feb 29, 2016 | 15.75 | 16.50 | 15.30 | 16.50 | 7,058 | +0.97(+6.28%) |
Feb 26, 2016 | 14.40 | 15.60 | 14.40 | 15.53 | 3,096 | +0.75(+5.09%) |
Feb 25, 2016 | 14.57 | 15.00 | 14.32 | 14.77 | 5,051 | +0.01(+0.04%) |
Feb 24, 2016 | 14.40 | 14.85 | 14.40 | 14.77 | 2,599 | -0.08(-0.56%) |
Feb 23, 2016 | 14.85 | 15.00 | 14.25 | 14.85 | 2,406 | -0.22(-1.49%) |
Feb 22, 2016 | 14.55 | 15.15 | 14.40 | 15.07 | 4,360 | +0.38(+2.55%) |
Feb 19, 2016 | 14.40 | 15.00 | 14.40 | 14.70 | 2,386 | -0.02(-0.10%) |
Feb 18, 2016 | 14.55 | 15.15 | 13.91 | 14.71 | 3,501 | +0.09(+0.63%) |
Feb 17, 2016 | 14.25 | 14.72 | 13.20 | 14.62 | 8,951 | +0.82(+5.97%) |
Feb 16, 2016 | 13.65 | 14.70 | 13.35 | 13.80 | 7,439 | +0.30(+2.22%) |
Feb 12, 2016 | 13.35 | 13.50 | 13.50 | 13.50 | 6,080 | -0.15(-1.10%) |
Feb 11, 2016 | 13.65 | 14.55 | 13.35 | 13.65 | 5,892 | -0.13(-0.91%) |
Feb 10, 2016 | 13.95 | 15.00 | 13.50 | 13.78 | 3,781 | -0.62(-4.33%) |
Feb 09, 2016 | 14.66 | 15.15 | 13.35 | 14.40 | 6,291 | -0.38(-2.54%) |
Feb 08, 2016 | 15.00 | 15.00 | 14.55 | 14.78 | 2,483 | -0.30(-1.99%) |
Feb 05, 2016 | 15.00 | 15.60 | 14.83 | 15.07 | 2,579 | -0.15(-0.99%) |
Feb 04, 2016 | 14.85 | 15.75 | 14.55 | 15.22 | 5,165 | +0.07(+0.50%) |
Feb 03, 2016 | 15.60 | 15.60 | 14.71 | 15.15 | 3,020 | +0.31(+2.12%) |
Feb 02, 2016 | 14.72 | 15.15 | 14.70 | 14.84 | 3,220 | -0.09(-0.60%) |