Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.36 | 18.79 | 17.49 | 17.60 | 231,882 | -0.65(-3.56%) |
Apr 28, 2016 | 19.00 | 19.00 | 17.96 | 18.25 | 244,153 | -0.44(-2.35%) |
Apr 27, 2016 | 17.88 | 19.25 | 17.75 | 18.69 | 291,587 | +0.92(+5.18%) |
Apr 26, 2016 | 17.15 | 18.17 | 17.00 | 17.77 | 271,507 | +0.31(+1.78%) |
Apr 25, 2016 | 17.51 | 17.96 | 17.36 | 17.46 | 145,667 | +0.04(+0.23%) |
Apr 22, 2016 | 17.40 | 17.95 | 17.20 | 17.42 | 89,438 | +0.41(+2.41%) |
Apr 21, 2016 | 17.55 | 17.95 | 16.94 | 17.01 | 178,290 | -0.27(-1.56%) |
Apr 20, 2016 | 17.11 | 17.80 | 17.11 | 17.28 | 92,855 | +0.17(+0.99%) |
Apr 19, 2016 | 16.67 | 17.20 | 16.53 | 17.11 | 228,798 | +0.48(+2.89%) |
Apr 18, 2016 | 16.20 | 16.99 | 16.07 | 16.63 | 145,621 | +0.47(+2.91%) |
Apr 15, 2016 | 15.90 | 16.99 | 15.79 | 16.16 | 183,126 | +0.22(+1.38%) |
Apr 14, 2016 | 16.31 | 16.48 | 15.90 | 15.94 | 125,524 | -0.21(-1.30%) |
Apr 13, 2016 | 15.77 | 16.20 | 15.59 | 16.15 | 118,316 | +0.49(+3.13%) |
Apr 12, 2016 | 15.64 | 15.77 | 15.34 | 15.66 | 113,728 | +0.38(+2.49%) |
Apr 11, 2016 | 15.42 | 15.89 | 15.13 | 15.28 | 125,184 | +0.04(+0.26%) |
Apr 08, 2016 | 14.53 | 15.88 | 14.39 | 15.24 | 275,883 | +0.91(+6.35%) |
Apr 07, 2016 | 14.59 | 14.98 | 14.16 | 14.33 | 100,907 | -0.25(-1.71%) |
Apr 06, 2016 | 14.30 | 14.76 | 14.19 | 14.58 | 57,122 | +0.34(+2.39%) |
Apr 05, 2016 | 13.99 | 14.60 | 13.84 | 14.24 | 65,385 | +0.42(+3.04%) |
Apr 04, 2016 | 13.89 | 14.76 | 13.76 | 13.82 | 120,628 | -0.08(-0.58%) |
Apr 01, 2016 | 14.40 | 14.52 | 13.77 | 13.90 | 152,102 | -0.72(-4.92%) |
Mar 31, 2016 | 15.11 | 15.33 | 14.32 | 14.62 | 161,208 | -0.57(-3.75%) |
Mar 30, 2016 | 15.00 | 15.39 | 14.90 | 15.19 | 77,938 | +0.37(+2.50%) |
Mar 29, 2016 | 13.84 | 14.87 | 13.68 | 14.82 | 104,341 | +0.82(+5.86%) |
Mar 28, 2016 | 15.00 | 15.14 | 13.57 | 14.00 | 133,417 | -0.66(-4.50%) |
Mar 24, 2016 | 13.10 | 14.66 | 14.66 | 14.66 | 344,200 | +1.50(+11.40%) |
Mar 23, 2016 | 13.33 | 13.46 | 12.60 | 13.16 | 178,839 | -0.31(-2.30%) |
Mar 22, 2016 | 13.64 | 13.71 | 13.21 | 13.47 | 185,072 | -0.28(-2.04%) |
Mar 21, 2016 | 14.47 | 14.69 | 13.41 | 13.75 | 150,365 | -0.72(-4.98%) |
Mar 18, 2016 | 14.23 | 14.79 | 14.05 | 14.47 | 227,791 | +0.22(+1.54%) |
Mar 17, 2016 | 14.35 | 14.49 | 14.15 | 14.25 | 146,103 | +0.02(+0.14%) |
Mar 16, 2016 | 13.80 | 14.30 | 13.65 | 14.23 | 58,855 | +0.44(+3.19%) |
Mar 15, 2016 | 14.36 | 14.36 | 13.33 | 13.79 | 234,993 | -0.69(-4.77%) |
Mar 14, 2016 | 14.30 | 14.80 | 13.87 | 14.48 | 173,216 | +0.05(+0.35%) |
Mar 11, 2016 | 14.70 | 14.81 | 14.27 | 14.43 | 144,975 | -0.17(-1.16%) |
Mar 10, 2016 | 14.82 | 14.92 | 14.13 | 14.60 | 246,398 | -0.15(-1.02%) |
Mar 09, 2016 | 15.27 | 15.41 | 14.64 | 14.75 | 239,837 | -0.20(-1.34%) |
Mar 08, 2016 | 14.37 | 15.19 | 14.05 | 14.95 | 259,447 | +0.59(+4.11%) |
Mar 07, 2016 | 14.15 | 14.77 | 14.00 | 14.36 | 273,348 | +0.36(+2.57%) |
Mar 04, 2016 | 14.00 | 14.78 | 13.84 | 14.00 | 299,148 | +0.06(+0.43%) |
Mar 03, 2016 | 13.91 | 14.23 | 13.75 | 13.94 | 140,703 | +0.05(+0.36%) |
Mar 02, 2016 | 13.70 | 14.07 | 13.57 | 13.89 | 58,063 | +0.18(+1.31%) |
Mar 01, 2016 | 13.87 | 14.10 | 13.61 | 13.71 | 117,902 | -0.16(-1.15%) |
Feb 29, 2016 | 13.39 | 13.99 | 12.98 | 13.87 | 69,696 | +0.73(+5.56%) |
Feb 26, 2016 | 13.24 | 13.35 | 13.09 | 13.14 | 112,054 | +0.13(+1.00%) |
Feb 25, 2016 | 13.10 | 13.40 | 12.66 | 13.01 | 108,767 | -0.10(-0.76%) |
Feb 24, 2016 | 12.60 | 13.56 | 12.26 | 13.11 | 103,157 | +0.30(+2.34%) |
Feb 23, 2016 | 12.82 | 12.99 | 12.30 | 12.81 | 103,045 | -0.14(-1.08%) |
Feb 22, 2016 | 12.95 | 13.09 | 12.35 | 12.95 | 209,608 | +0.35(+2.78%) |
Feb 19, 2016 | 12.95 | 12.95 | 12.10 | 12.60 | 95,299 | -0.28(-2.17%) |
Feb 18, 2016 | 12.84 | 13.48 | 12.63 | 12.88 | 196,981 | -0.06(-0.46%) |
Feb 17, 2016 | 13.20 | 13.52 | 12.74 | 12.94 | 155,123 | -0.05(-0.38%) |
Feb 16, 2016 | 13.21 | 13.64 | 12.87 | 12.99 | 181,990 | +0.07(+0.54%) |
Feb 12, 2016 | 12.42 | 12.92 | 12.92 | 12.92 | 155,500 | +0.47(+3.78%) |
Feb 11, 2016 | 13.39 | 13.65 | 12.05 | 12.45 | 436,748 | -1.07(-7.91%) |
Feb 10, 2016 | 15.89 | 15.89 | 13.31 | 13.52 | 342,544 | -2.27(-14.38%) |
Feb 09, 2016 | 17.23 | 17.49 | 15.32 | 15.79 | 211,692 | -1.44(-8.36%) |
Feb 08, 2016 | 17.50 | 17.80 | 17.00 | 17.23 | 170,047 | -0.43(-2.43%) |
Feb 05, 2016 | 18.01 | 18.37 | 17.45 | 17.66 | 163,989 | -0.45(-2.48%) |
Feb 04, 2016 | 18.10 | 18.60 | 17.50 | 18.11 | 242,295 | +0.15(+0.84%) |
Feb 03, 2016 | 17.61 | 18.01 | 16.84 | 17.96 | 297,106 | +0.66(+3.82%) |
Feb 02, 2016 | 17.06 | 17.68 | 16.92 | 17.30 | 270,533 | -0.07(-0.40%) |