Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.99 | 16.25 | 15.55 | 15.86 | 247,685 | -0.16(-1.00%) |
Apr 28, 2016 | 15.90 | 16.38 | 15.57 | 16.02 | 245,612 | +0.05(+0.31%) |
Apr 27, 2016 | 16.48 | 16.50 | 15.66 | 15.97 | 302,188 | -0.39(-2.41%) |
Apr 26, 2016 | 15.96 | 16.57 | 15.71 | 16.36 | 395,286 | +0.36(+2.28%) |
Apr 25, 2016 | 16.54 | 16.54 | 15.80 | 16.00 | 330,667 | -0.56(-3.38%) |
Apr 22, 2016 | 15.97 | 16.57 | 15.73 | 16.56 | 325,584 | +0.56(+3.50%) |
Apr 21, 2016 | 15.20 | 16.20 | 15.20 | 16.00 | 535,616 | +0.74(+4.85%) |
Apr 20, 2016 | 15.49 | 15.73 | 15.13 | 15.26 | 299,205 | -0.11(-0.72%) |
Apr 19, 2016 | 16.00 | 16.28 | 15.00 | 15.37 | 486,585 | -0.68(-4.24%) |
Apr 18, 2016 | 15.15 | 16.24 | 15.04 | 16.05 | 359,946 | +0.90(+5.94%) |
Apr 15, 2016 | 15.04 | 15.49 | 14.85 | 15.15 | 164,936 | +0.00(+0.00%) |
Apr 14, 2016 | 15.00 | 15.20 | 14.73 | 15.15 | 209,958 | +0.20(+1.34%) |
Apr 13, 2016 | 14.54 | 15.06 | 14.28 | 14.95 | 204,163 | +0.46(+3.17%) |
Apr 12, 2016 | 14.59 | 14.75 | 13.95 | 14.49 | 286,094 | -0.12(-0.82%) |
Apr 11, 2016 | 15.12 | 15.39 | 14.54 | 14.61 | 192,960 | -0.49(-3.25%) |
Apr 08, 2016 | 15.13 | 15.61 | 14.79 | 15.10 | 289,097 | +0.04(+0.27%) |
Apr 07, 2016 | 14.64 | 15.62 | 14.64 | 15.06 | 494,834 | +0.38(+2.59%) |
Apr 06, 2016 | 13.00 | 14.76 | 13.00 | 14.68 | 540,413 | +1.72(+13.27%) |
Apr 05, 2016 | 13.27 | 13.48 | 12.94 | 12.96 | 430,585 | -0.35(-2.63%) |
Apr 04, 2016 | 13.24 | 13.61 | 13.00 | 13.31 | 419,464 | +0.14(+1.06%) |
Apr 01, 2016 | 12.01 | 13.23 | 11.89 | 13.17 | 499,570 | +1.01(+8.31%) |
Mar 31, 2016 | 12.11 | 12.51 | 11.99 | 12.16 | 399,259 | +0.02(+0.16%) |
Mar 30, 2016 | 12.54 | 12.99 | 12.05 | 12.14 | 317,458 | -0.27(-2.18%) |
Mar 29, 2016 | 11.49 | 12.45 | 10.82 | 12.41 | 601,267 | +0.76(+6.52%) |
Mar 28, 2016 | 12.00 | 12.04 | 10.92 | 11.65 | 563,962 | -0.32(-2.67%) |
Mar 24, 2016 | 11.67 | 11.97 | 11.97 | 11.97 | 377,400 | +0.15(+1.27%) |
Mar 23, 2016 | 12.45 | 12.57 | 11.64 | 11.82 | 526,277 | -0.67(-5.36%) |
Mar 22, 2016 | 12.00 | 12.81 | 11.89 | 12.49 | 589,260 | +0.42(+3.48%) |
Mar 21, 2016 | 12.39 | 12.71 | 11.76 | 12.07 | 564,479 | -0.30(-2.43%) |
Mar 18, 2016 | 11.93 | 13.05 | 11.10 | 12.37 | 1,331,682 | +1.28(+11.54%) |
Mar 17, 2016 | 11.57 | 11.74 | 10.88 | 11.09 | 669,098 | -0.44(-3.82%) |
Mar 16, 2016 | 12.36 | 12.69 | 11.45 | 11.53 | 607,231 | -0.95(-7.61%) |
Mar 15, 2016 | 13.48 | 13.50 | 12.41 | 12.48 | 317,167 | -1.08(-7.96%) |
Mar 14, 2016 | 13.57 | 13.91 | 13.41 | 13.56 | 423,138 | +0.06(+0.44%) |
Mar 11, 2016 | 12.52 | 13.56 | 12.29 | 13.50 | 531,443 | +0.97(+7.74%) |
Mar 10, 2016 | 13.22 | 13.46 | 12.08 | 12.53 | 534,412 | -0.47(-3.62%) |
Mar 09, 2016 | 13.97 | 14.24 | 12.83 | 13.00 | 658,282 | -0.93(-6.68%) |
Mar 08, 2016 | 14.81 | 15.02 | 13.84 | 13.93 | 519,368 | -0.93(-6.26%) |
Mar 07, 2016 | 14.63 | 15.40 | 14.31 | 14.86 | 705,268 | +0.02(+0.13%) |
Mar 04, 2016 | 15.18 | 15.32 | 14.63 | 14.84 | 770,289 | -0.24(-1.59%) |
Mar 03, 2016 | 17.00 | 17.10 | 14.52 | 15.08 | 2,727,107 | -2.55(-14.46%) |
Mar 02, 2016 | 16.44 | 18.55 | 15.95 | 17.63 | 905,012 | +0.87(+5.19%) |
Mar 01, 2016 | 16.80 | 17.09 | 15.86 | 16.76 | 572,036 | -0.08(-0.48%) |
Feb 29, 2016 | 16.77 | 17.13 | 16.60 | 16.84 | 455,933 | -0.13(-0.77%) |
Feb 26, 2016 | 16.43 | 17.41 | 16.28 | 16.97 | 530,973 | +0.63(+3.86%) |
Feb 25, 2016 | 16.68 | 16.88 | 15.86 | 16.34 | 465,664 | -0.35(-2.10%) |
Feb 24, 2016 | 16.24 | 16.90 | 15.76 | 16.69 | 518,272 | +0.19(+1.15%) |
Feb 23, 2016 | 16.50 | 17.18 | 16.31 | 16.50 | 511,250 | -0.06(-0.36%) |
Feb 22, 2016 | 17.85 | 18.33 | 16.50 | 16.56 | 665,042 | -1.15(-6.49%) |
Feb 19, 2016 | 17.00 | 18.35 | 16.34 | 17.71 | 1,533,326 | +0.32(+1.84%) |
Feb 18, 2016 | 17.53 | 19.24 | 16.56 | 17.39 | 5,107,067 | +2.55(+17.18%) |
Feb 17, 2016 | 14.18 | 14.95 | 14.10 | 14.84 | 1,195,688 | +0.90(+6.46%) |
Feb 16, 2016 | 13.87 | 14.38 | 13.65 | 13.94 | 430,103 | +0.19(+1.38%) |
Feb 12, 2016 | 14.09 | 13.75 | 13.75 | 13.75 | 425,500 | -0.17(-1.22%) |
Feb 11, 2016 | 13.74 | 14.48 | 13.69 | 13.92 | 389,942 | -0.24(-1.69%) |
Feb 10, 2016 | 13.84 | 15.00 | 13.84 | 14.16 | 376,651 | +0.36(+2.61%) |
Feb 09, 2016 | 13.43 | 14.50 | 13.22 | 13.80 | 539,608 | +0.04(+0.29%) |
Feb 08, 2016 | 15.01 | 15.05 | 13.38 | 13.76 | 394,841 | -1.46(-9.59%) |
Feb 05, 2016 | 16.18 | 16.52 | 15.05 | 15.22 | 379,531 | -1.15(-7.03%) |
Feb 04, 2016 | 16.14 | 17.11 | 15.77 | 16.37 | 283,657 | +0.09(+0.55%) |
Feb 03, 2016 | 15.85 | 16.54 | 15.22 | 16.28 | 321,194 | +0.57(+3.63%) |
Feb 02, 2016 | 16.18 | 16.18 | 15.14 | 15.71 | 338,344 | -0.68(-4.15%) |