Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.33 | 16.52 | 15.88 | 16.13 | 1,119,515 | -0.16(-0.98%) |
Apr 28, 2016 | 16.60 | 17.23 | 15.93 | 16.29 | 1,772,861 | -0.22(-1.33%) |
Apr 27, 2016 | 16.99 | 17.08 | 16.43 | 16.51 | 1,374,304 | -0.58(-3.39%) |
Apr 26, 2016 | 16.89 | 17.09 | 16.71 | 17.09 | 584,982 | +0.19(+1.12%) |
Apr 25, 2016 | 16.96 | 17.02 | 16.84 | 16.90 | 758,011 | -0.06(-0.35%) |
Apr 22, 2016 | 17.06 | 17.08 | 16.78 | 16.96 | 490,909 | -0.07(-0.41%) |
Apr 21, 2016 | 17.13 | 17.31 | 16.93 | 17.03 | 832,728 | -0.26(-1.50%) |
Apr 20, 2016 | 17.32 | 17.40 | 17.04 | 17.29 | 513,579 | -0.03(-0.17%) |
Apr 19, 2016 | 17.27 | 17.38 | 17.15 | 17.32 | 545,978 | +0.11(+0.64%) |
Apr 18, 2016 | 17.20 | 17.25 | 17.03 | 17.21 | 455,960 | -0.02(-0.12%) |
Apr 15, 2016 | 17.00 | 17.32 | 16.89 | 17.23 | 612,697 | +0.18(+1.06%) |
Apr 14, 2016 | 17.14 | 17.19 | 16.94 | 17.05 | 549,206 | -0.06(-0.35%) |
Apr 13, 2016 | 17.10 | 17.12 | 16.93 | 17.11 | 660,034 | +0.08(+0.47%) |
Apr 12, 2016 | 16.82 | 17.06 | 16.70 | 17.03 | 568,697 | +0.17(+1.01%) |
Apr 11, 2016 | 16.97 | 17.13 | 16.64 | 16.86 | 637,453 | -0.07(-0.41%) |
Apr 08, 2016 | 16.63 | 17.03 | 16.58 | 16.93 | 689,783 | +0.42(+2.54%) |
Apr 07, 2016 | 16.57 | 16.81 | 16.39 | 16.51 | 933,125 | -0.20(-1.20%) |
Apr 06, 2016 | 16.62 | 16.75 | 16.39 | 16.71 | 798,486 | +0.07(+0.42%) |
Apr 05, 2016 | 16.80 | 16.82 | 16.48 | 16.64 | 962,563 | -0.27(-1.60%) |
Apr 04, 2016 | 17.00 | 17.08 | 16.76 | 16.91 | 1,016,904 | -0.03(-0.18%) |
Apr 01, 2016 | 16.59 | 16.99 | 16.43 | 16.94 | 678,627 | +0.25(+1.50%) |
Mar 31, 2016 | 16.48 | 16.72 | 16.45 | 16.69 | 713,671 | +0.23(+1.40%) |
Mar 30, 2016 | 16.34 | 16.49 | 16.23 | 16.46 | 784,263 | +0.21(+1.29%) |
Mar 29, 2016 | 15.15 | 16.33 | 15.01 | 16.25 | 1,692,469 | +1.08(+7.12%) |
Mar 28, 2016 | 15.11 | 15.21 | 15.04 | 15.17 | 407,559 | +0.07(+0.46%) |
Mar 24, 2016 | 14.69 | 15.10 | 15.10 | 15.10 | 709,100 | +0.36(+2.44%) |
Mar 23, 2016 | 14.86 | 14.88 | 14.53 | 14.74 | 630,694 | -0.16(-1.07%) |
Mar 22, 2016 | 14.78 | 15.06 | 14.68 | 14.90 | 832,995 | +0.09(+0.61%) |
Mar 21, 2016 | 15.18 | 15.21 | 14.65 | 14.81 | 683,212 | -0.43(-2.82%) |
Mar 18, 2016 | 14.92 | 15.48 | 14.92 | 15.24 | 904,948 | +0.40(+2.70%) |
Mar 17, 2016 | 14.52 | 15.05 | 14.42 | 14.84 | 1,071,266 | +0.32(+2.20%) |
Mar 16, 2016 | 14.09 | 14.69 | 14.09 | 14.52 | 1,601,615 | +0.34(+2.40%) |
Mar 15, 2016 | 14.43 | 14.57 | 14.11 | 14.18 | 486,533 | -0.29(-2.00%) |
Mar 14, 2016 | 14.58 | 14.65 | 14.46 | 14.47 | 697,628 | -0.11(-0.75%) |
Mar 11, 2016 | 14.60 | 14.79 | 14.48 | 14.58 | 759,577 | +0.05(+0.34%) |
Mar 10, 2016 | 15.22 | 15.44 | 14.48 | 14.53 | 697,548 | -0.57(-3.77%) |
Mar 09, 2016 | 14.99 | 15.22 | 14.55 | 15.10 | 950,475 | +0.19(+1.27%) |
Mar 08, 2016 | 14.74 | 14.95 | 14.46 | 14.91 | 935,355 | +0.12(+0.81%) |
Mar 07, 2016 | 14.55 | 14.96 | 14.42 | 14.79 | 807,340 | +0.19(+1.34%) |
Mar 04, 2016 | 14.31 | 14.63 | 14.27 | 14.60 | 876,435 | +0.26(+1.78%) |
Mar 03, 2016 | 13.98 | 14.39 | 13.89 | 14.34 | 492,387 | +0.32(+2.28%) |
Mar 02, 2016 | 14.03 | 14.06 | 13.75 | 14.02 | 520,803 | -0.04(-0.28%) |
Mar 01, 2016 | 14.03 | 14.12 | 13.71 | 14.06 | 857,255 | +0.22(+1.59%) |
Feb 29, 2016 | 13.91 | 14.00 | 13.80 | 13.84 | 497,500 | -0.10(-0.72%) |
Feb 26, 2016 | 13.58 | 13.95 | 13.41 | 13.94 | 558,085 | +0.42(+3.11%) |
Feb 25, 2016 | 13.39 | 13.62 | 13.14 | 13.52 | 649,591 | +0.13(+0.97%) |
Feb 24, 2016 | 13.26 | 13.41 | 13.04 | 13.39 | 741,136 | -0.01(-0.07%) |
Feb 23, 2016 | 13.63 | 13.84 | 13.34 | 13.40 | 817,447 | -0.25(-1.83%) |
Feb 22, 2016 | 13.74 | 14.00 | 13.60 | 13.65 | 708,244 | +0.07(+0.52%) |
Feb 19, 2016 | 13.87 | 13.94 | 13.50 | 13.58 | 664,851 | -0.36(-2.58%) |
Feb 18, 2016 | 13.89 | 14.13 | 13.58 | 13.94 | 540,895 | +0.01(+0.07%) |
Feb 17, 2016 | 14.02 | 14.43 | 13.81 | 13.93 | 803,960 | +0.03(+0.22%) |
Feb 16, 2016 | 13.65 | 14.05 | 13.43 | 13.90 | 779,109 | +0.44(+3.27%) |
Feb 12, 2016 | 13.26 | 13.46 | 13.46 | 13.46 | 688,100 | +0.39(+2.98%) |
Feb 11, 2016 | 12.70 | 13.20 | 12.51 | 13.07 | 962,143 | +0.03(+0.23%) |
Feb 10, 2016 | 12.90 | 13.28 | 12.83 | 13.04 | 622,636 | +0.23(+1.80%) |
Feb 09, 2016 | 12.67 | 13.06 | 12.58 | 12.81 | 787,160 | -0.06(-0.47%) |
Feb 08, 2016 | 13.21 | 13.45 | 12.60 | 12.87 | 1,007,786 | -0.56(-4.17%) |
Feb 05, 2016 | 13.89 | 14.13 | 13.39 | 13.43 | 1,303,542 | -0.37(-2.68%) |
Feb 04, 2016 | 14.27 | 14.37 | 13.62 | 13.80 | 2,372,707 | +0.31(+2.30%) |
Feb 03, 2016 | 13.66 | 14.02 | 13.00 | 13.49 | 2,672,499 | +0.05(+0.37%) |
Feb 02, 2016 | 13.92 | 14.18 | 13.14 | 13.44 | 1,119,922 | -0.63(-4.48%) |