Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.35 | 15.20 | 14.12 | 14.85 | 1,138,056 | +0.99(+7.14%) |
Apr 28, 2016 | 15.01 | 15.21 | 12.53 | 13.86 | 2,688,470 | -2.09(-13.10%) |
Apr 27, 2016 | 16.35 | 16.50 | 15.64 | 15.95 | 643,132 | -0.21(-1.30%) |
Apr 26, 2016 | 16.06 | 16.34 | 15.71 | 16.16 | 314,098 | +0.29(+1.83%) |
Apr 25, 2016 | 16.32 | 16.60 | 15.70 | 15.87 | 349,858 | -0.58(-3.53%) |
Apr 22, 2016 | 15.91 | 16.58 | 15.65 | 16.45 | 578,182 | +0.71(+4.51%) |
Apr 21, 2016 | 16.85 | 16.85 | 14.57 | 15.74 | 1,075,365 | -0.96(-5.75%) |
Apr 20, 2016 | 16.10 | 16.94 | 16.07 | 16.70 | 462,258 | +0.45(+2.77%) |
Apr 19, 2016 | 16.17 | 17.07 | 16.10 | 16.25 | 914,197 | +0.25(+1.56%) |
Apr 18, 2016 | 14.90 | 16.24 | 14.66 | 16.00 | 424,236 | +0.27(+1.72%) |
Apr 15, 2016 | 15.49 | 15.99 | 15.08 | 15.73 | 392,389 | -0.03(-0.19%) |
Apr 14, 2016 | 15.85 | 15.89 | 15.15 | 15.76 | 554,804 | +0.03(+0.19%) |
Apr 13, 2016 | 14.97 | 16.09 | 14.77 | 15.73 | 581,729 | +0.58(+3.83%) |
Apr 12, 2016 | 14.24 | 15.32 | 13.99 | 15.15 | 570,560 | +1.07(+7.60%) |
Apr 11, 2016 | 14.60 | 14.66 | 14.07 | 14.08 | 321,863 | -0.22(-1.54%) |
Apr 08, 2016 | 14.19 | 14.81 | 14.09 | 14.30 | 457,377 | +0.52(+3.77%) |
Apr 07, 2016 | 13.92 | 14.56 | 13.56 | 13.78 | 473,537 | -0.41(-2.89%) |
Apr 06, 2016 | 14.01 | 14.53 | 13.60 | 14.19 | 436,902 | +0.45(+3.28%) |
Apr 05, 2016 | 13.93 | 14.19 | 13.60 | 13.74 | 428,633 | -0.23(-1.65%) |
Apr 04, 2016 | 13.82 | 14.22 | 13.60 | 13.97 | 562,709 | +0.02(+0.14%) |
Apr 01, 2016 | 14.00 | 14.24 | 13.35 | 13.95 | 715,107 | -0.25(-1.76%) |
Mar 31, 2016 | 15.06 | 15.33 | 14.19 | 14.20 | 717,930 | -0.86(-5.71%) |
Mar 30, 2016 | 15.35 | 15.89 | 14.53 | 15.06 | 587,381 | +0.01(+0.07%) |
Mar 29, 2016 | 14.18 | 15.24 | 14.05 | 15.05 | 486,310 | +0.54(+3.72%) |
Mar 28, 2016 | 15.02 | 15.12 | 14.11 | 14.51 | 782,319 | -0.60(-3.97%) |
Mar 24, 2016 | 14.60 | 15.11 | 15.11 | 15.11 | 480,700 | +0.05(+0.33%) |
Mar 23, 2016 | 15.65 | 15.93 | 14.98 | 15.06 | 569,446 | -0.79(-4.98%) |
Mar 22, 2016 | 16.61 | 16.70 | 15.81 | 15.85 | 700,658 | -0.80(-4.80%) |
Mar 21, 2016 | 16.23 | 16.81 | 15.78 | 16.65 | 849,117 | +0.12(+0.73%) |
Mar 18, 2016 | 18.97 | 18.97 | 15.50 | 16.53 | 3,523,961 | -2.34(-12.40%) |
Mar 17, 2016 | 19.03 | 19.26 | 18.11 | 18.87 | 547,021 | +0.49(+2.67%) |
Mar 16, 2016 | 18.73 | 19.09 | 18.01 | 18.38 | 614,534 | +0.14(+0.77%) |
Mar 15, 2016 | 19.90 | 20.15 | 17.92 | 18.24 | 819,031 | -2.04(-10.06%) |
Mar 14, 2016 | 20.93 | 21.37 | 19.90 | 20.28 | 701,961 | -1.11(-5.19%) |
Mar 11, 2016 | 20.02 | 22.26 | 19.81 | 21.39 | 900,940 | +1.75(+8.91%) |
Mar 10, 2016 | 19.57 | 19.70 | 18.91 | 19.64 | 371,121 | -0.19(-0.96%) |
Mar 09, 2016 | 20.80 | 20.95 | 19.12 | 19.83 | 489,881 | -0.41(-2.03%) |
Mar 08, 2016 | 23.36 | 23.78 | 20.20 | 20.24 | 695,915 | -3.44(-14.53%) |
Mar 07, 2016 | 21.07 | 24.20 | 21.07 | 23.68 | 944,918 | +2.77(+13.25%) |
Mar 04, 2016 | 20.72 | 20.90 | 20.00 | 20.91 | 823,644 | +0.94(+4.71%) |
Mar 03, 2016 | 19.69 | 20.48 | 19.69 | 19.97 | 942,741 | -0.02(-0.10%) |
Mar 02, 2016 | 19.45 | 20.17 | 18.71 | 19.99 | 601,365 | +0.32(+1.63%) |
Mar 01, 2016 | 20.56 | 20.57 | 19.07 | 19.67 | 597,560 | -0.32(-1.60%) |
Feb 29, 2016 | 18.46 | 20.33 | 18.29 | 19.99 | 1,151,733 | +1.71(+9.35%) |
Feb 26, 2016 | 18.29 | 19.20 | 17.89 | 18.28 | 473,837 | +0.51(+2.87%) |
Feb 25, 2016 | 17.94 | 18.39 | 16.82 | 17.77 | 404,657 | -0.03(-0.17%) |
Feb 24, 2016 | 16.82 | 17.96 | 16.42 | 17.80 | 448,126 | +0.55(+3.19%) |
Feb 23, 2016 | 18.80 | 19.28 | 17.12 | 17.25 | 395,907 | -1.59(-8.44%) |
Feb 22, 2016 | 18.78 | 19.62 | 18.39 | 18.84 | 386,147 | +0.69(+3.80%) |
Feb 19, 2016 | 17.94 | 18.33 | 17.30 | 18.15 | 332,884 | +0.06(+0.33%) |
Feb 18, 2016 | 18.47 | 18.71 | 17.61 | 18.09 | 443,493 | -0.03(-0.17%) |
Feb 17, 2016 | 15.80 | 18.34 | 15.51 | 18.12 | 1,027,630 | +2.91(+19.13%) |
Feb 16, 2016 | 15.66 | 15.99 | 14.67 | 15.21 | 645,977 | -0.09(-0.59%) |
Feb 12, 2016 | 14.87 | 15.30 | 15.30 | 15.30 | 534,200 | +0.74(+5.08%) |
Feb 11, 2016 | 14.71 | 15.05 | 14.07 | 14.56 | 456,307 | -0.59(-3.89%) |
Feb 10, 2016 | 15.17 | 15.89 | 14.68 | 15.15 | 302,667 | -0.11(-0.72%) |
Feb 09, 2016 | 16.92 | 16.95 | 14.93 | 15.26 | 541,795 | -2.07(-11.94%) |
Feb 08, 2016 | 16.69 | 17.43 | 16.25 | 17.33 | 591,793 | +0.35(+2.06%) |
Feb 05, 2016 | 16.57 | 17.34 | 16.50 | 16.98 | 660,739 | -0.01(-0.06%) |
Feb 04, 2016 | 16.52 | 17.76 | 16.35 | 16.99 | 748,481 | +0.92(+5.72%) |
Feb 03, 2016 | 15.43 | 16.22 | 14.02 | 16.07 | 639,049 | +1.23(+8.29%) |
Feb 02, 2016 | 14.90 | 15.49 | 14.38 | 14.84 | 656,270 | -0.62(-4.01%) |