Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.05 | 16.05 | 15.82 | 15.89 | 35,974 | -0.14(-0.87%) |
Apr 28, 2016 | 15.90 | 16.04 | 15.67 | 16.03 | 77,896 | +0.19(+1.20%) |
Apr 27, 2016 | 15.98 | 15.98 | 15.51 | 15.84 | 22,726 | -0.16(-1.00%) |
Apr 26, 2016 | 15.69 | 16.21 | 15.57 | 16.00 | 228,021 | +0.39(+2.50%) |
Apr 25, 2016 | 15.97 | 16.22 | 15.26 | 15.61 | 46,066 | -0.33(-2.07%) |
Apr 22, 2016 | 16.05 | 16.10 | 15.73 | 15.94 | 37,537 | -0.15(-0.93%) |
Apr 21, 2016 | 16.43 | 16.44 | 16.06 | 16.09 | 28,449 | -0.34(-2.07%) |
Apr 20, 2016 | 16.60 | 16.64 | 16.37 | 16.43 | 62,544 | -0.08(-0.48%) |
Apr 19, 2016 | 16.40 | 16.65 | 16.30 | 16.51 | 45,298 | +0.21(+1.29%) |
Apr 18, 2016 | 16.28 | 16.63 | 16.27 | 16.30 | 88,529 | +0.11(+0.68%) |
Apr 15, 2016 | 16.13 | 16.50 | 16.01 | 16.19 | 60,086 | -0.03(-0.18%) |
Apr 14, 2016 | 16.65 | 16.72 | 16.00 | 16.22 | 58,437 | -0.47(-2.82%) |
Apr 13, 2016 | 16.05 | 16.72 | 16.05 | 16.69 | 56,723 | +0.69(+4.31%) |
Apr 12, 2016 | 15.60 | 16.26 | 15.60 | 16.00 | 71,494 | +0.37(+2.37%) |
Apr 11, 2016 | 15.54 | 15.81 | 15.45 | 15.63 | 11,831 | +0.12(+0.77%) |
Apr 08, 2016 | 15.88 | 15.88 | 15.18 | 15.51 | 46,975 | -0.07(-0.45%) |
Apr 07, 2016 | 15.60 | 15.85 | 15.49 | 15.58 | 49,826 | -0.15(-0.95%) |
Apr 06, 2016 | 15.54 | 15.76 | 15.52 | 15.73 | 90,604 | +0.19(+1.22%) |
Apr 05, 2016 | 15.57 | 15.75 | 15.50 | 15.54 | 23,293 | -0.14(-0.86%) |
Apr 04, 2016 | 16.01 | 16.09 | 15.64 | 15.68 | 28,182 | -0.19(-1.23%) |
Apr 01, 2016 | 15.78 | 16.30 | 15.78 | 15.87 | 21,895 | +0.04(+0.25%) |
Mar 31, 2016 | 15.90 | 16.29 | 15.81 | 15.83 | 18,907 | -0.02(-0.13%) |
Mar 30, 2016 | 15.98 | 16.01 | 15.69 | 15.85 | 24,110 | +0.02(+0.13%) |
Mar 29, 2016 | 15.50 | 15.90 | 15.32 | 15.83 | 20,590 | +0.27(+1.74%) |
Mar 28, 2016 | 15.65 | 15.73 | 15.38 | 15.56 | 14,671 | +0.07(+0.45%) |
Mar 24, 2016 | 15.37 | 15.49 | 15.49 | 15.49 | 16,100 | +0.12(+0.78%) |
Mar 23, 2016 | 15.40 | 15.64 | 15.37 | 15.37 | 28,622 | -0.08(-0.52%) |
Mar 22, 2016 | 15.82 | 15.82 | 15.05 | 15.45 | 81,703 | -0.48(-3.01%) |
Mar 21, 2016 | 16.53 | 16.72 | 15.59 | 15.93 | 56,084 | -0.51(-3.10%) |
Mar 18, 2016 | 16.21 | 16.65 | 15.81 | 16.44 | 107,504 | +0.35(+2.18%) |
Mar 17, 2016 | 15.39 | 16.25 | 15.32 | 16.09 | 54,268 | +0.62(+4.01%) |
Mar 16, 2016 | 15.04 | 15.81 | 15.04 | 15.47 | 48,805 | -0.04(-0.26%) |
Mar 15, 2016 | 15.53 | 15.69 | 15.33 | 15.51 | 20,351 | -0.06(-0.39%) |
Mar 14, 2016 | 15.49 | 15.62 | 15.26 | 15.57 | 28,678 | +0.08(+0.52%) |
Mar 11, 2016 | 15.05 | 15.50 | 15.05 | 15.49 | 64,555 | +0.21(+1.37%) |
Mar 10, 2016 | 15.37 | 15.42 | 15.02 | 15.28 | 27,984 | -0.06(-0.39%) |
Mar 09, 2016 | 15.12 | 15.35 | 15.12 | 15.34 | 40,559 | +0.09(+0.59%) |
Mar 08, 2016 | 15.21 | 15.35 | 15.20 | 15.25 | 47,967 | +0.04(+0.26%) |
Mar 07, 2016 | 14.57 | 15.25 | 14.57 | 15.21 | 49,886 | +0.64(+4.39%) |
Mar 04, 2016 | 14.36 | 14.63 | 14.10 | 14.57 | 37,474 | +0.15(+1.04%) |
Mar 03, 2016 | 14.15 | 14.43 | 13.89 | 14.42 | 33,500 | +0.19(+1.34%) |
Mar 02, 2016 | 14.33 | 14.47 | 14.05 | 14.23 | 27,351 | -0.09(-0.63%) |
Mar 01, 2016 | 13.70 | 14.46 | 13.70 | 14.32 | 17,932 | +0.65(+4.75%) |
Feb 29, 2016 | 13.71 | 13.95 | 13.48 | 13.67 | 44,469 | -0.14(-1.01%) |
Feb 26, 2016 | 13.84 | 13.90 | 13.43 | 13.81 | 12,454 | +0.11(+0.80%) |
Feb 25, 2016 | 13.60 | 13.74 | 13.31 | 13.70 | 34,157 | +0.10(+0.74%) |
Feb 24, 2016 | 13.20 | 13.73 | 13.20 | 13.60 | 17,656 | +0.15(+1.12%) |
Feb 23, 2016 | 13.67 | 13.96 | 13.30 | 13.45 | 36,592 | -0.22(-1.61%) |
Feb 22, 2016 | 13.62 | 14.29 | 13.14 | 13.67 | 29,502 | +0.17(+1.26%) |
Feb 19, 2016 | 13.49 | 13.62 | 13.35 | 13.50 | 44,126 | -0.01(-0.07%) |
Feb 18, 2016 | 13.52 | 13.73 | 13.12 | 13.51 | 16,678 | -0.04(-0.30%) |
Feb 17, 2016 | 13.80 | 14.01 | 13.47 | 13.55 | 37,116 | -0.24(-1.74%) |
Feb 16, 2016 | 13.76 | 13.86 | 13.15 | 13.79 | 15,326 | +0.28(+2.07%) |
Feb 12, 2016 | 13.24 | 13.51 | 13.51 | 13.51 | 31,400 | +0.59(+4.57%) |
Feb 11, 2016 | 12.92 | 13.21 | 12.63 | 12.92 | 126,838 | -0.13(-1.00%) |
Feb 10, 2016 | 13.18 | 13.47 | 13.03 | 13.05 | 22,775 | -0.01(-0.08%) |
Feb 09, 2016 | 13.14 | 13.26 | 12.98 | 13.06 | 53,044 | -0.23(-1.73%) |
Feb 08, 2016 | 13.00 | 13.39 | 12.90 | 13.29 | 41,541 | +0.24(+1.84%) |
Feb 05, 2016 | 13.09 | 13.16 | 12.95 | 13.05 | 68,981 | -0.13(-0.99%) |
Feb 04, 2016 | 13.00 | 13.35 | 13.00 | 13.18 | 65,984 | -0.05(-0.38%) |
Feb 03, 2016 | 13.32 | 13.51 | 13.03 | 13.23 | 49,275 | -0.03(-0.23%) |
Feb 02, 2016 | 13.45 | 13.46 | 13.10 | 13.26 | 31,347 | -0.19(-1.41%) |