Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.45 | 15.57 | 15.21 | 15.52 | 19,208 | -0.14(-0.89%) |
Apr 28, 2016 | 15.58 | 15.87 | 15.56 | 15.66 | 42,627 | +0.09(+0.55%) |
Apr 27, 2016 | 15.41 | 15.57 | 15.35 | 15.57 | 10,665 | +0.36(+2.37%) |
Apr 26, 2016 | 15.14 | 15.45 | 15.14 | 15.21 | 21,478 | -0.39(-2.50%) |
Apr 25, 2016 | 15.49 | 15.60 | 15.44 | 15.60 | 8,803 | -0.05(-0.32%) |
Apr 22, 2016 | 15.73 | 15.73 | 15.61 | 15.65 | 5,923 | +0.02(+0.13%) |
Apr 21, 2016 | 15.75 | 15.75 | 15.57 | 15.63 | 27,019 | -0.26(-1.65%) |
Apr 20, 2016 | 16.00 | 16.02 | 15.88 | 15.89 | 47,759 | -0.11(-0.67%) |
Apr 19, 2016 | 15.95 | 16.01 | 15.88 | 16.00 | 21,691 | +0.22(+1.43%) |
Apr 18, 2016 | 15.83 | 15.85 | 15.73 | 15.78 | 19,336 | -0.19(-1.16%) |
Apr 15, 2016 | 16.07 | 16.09 | 15.95 | 15.96 | 12,520 | +0.06(+0.38%) |
Apr 14, 2016 | 15.93 | 15.96 | 15.86 | 15.90 | 16,488 | +0.08(+0.51%) |
Apr 13, 2016 | 15.85 | 15.85 | 15.72 | 15.82 | 7,538 | -0.08(-0.50%) |
Apr 12, 2016 | 15.83 | 15.94 | 15.77 | 15.90 | 11,618 | -0.05(-0.31%) |
Apr 11, 2016 | 15.91 | 16.10 | 15.91 | 15.95 | 7,277 | +0.27(+1.72%) |
Apr 08, 2016 | 15.74 | 15.83 | 15.66 | 15.68 | 7,877 | +0.12(+0.77%) |
Apr 07, 2016 | 15.77 | 15.79 | 15.55 | 15.56 | 6,282 | -0.03(-0.19%) |
Apr 06, 2016 | 15.64 | 15.65 | 15.51 | 15.59 | 33,007 | -0.06(-0.38%) |
Apr 05, 2016 | 15.58 | 15.70 | 15.53 | 15.65 | 19,403 | -0.12(-0.76%) |
Apr 04, 2016 | 16.00 | 16.00 | 15.76 | 15.77 | 14,363 | -0.23(-1.44%) |
Apr 01, 2016 | 15.89 | 16.00 | 15.84 | 16.00 | 14,681 | -0.14(-0.87%) |
Mar 31, 2016 | 16.27 | 16.31 | 16.11 | 16.14 | 22,170 | +0.24(+1.51%) |
Mar 30, 2016 | 15.87 | 16.00 | 15.87 | 15.90 | 396,402 | +0.00(+0.00%) |
Mar 29, 2016 | 15.66 | 16.03 | 15.63 | 15.90 | 15,855 | +0.11(+0.71%) |
Mar 28, 2016 | 15.95 | 15.95 | 15.66 | 15.79 | 8,535 | +0.17(+1.08%) |
Mar 24, 2016 | 15.62 | 15.62 | 15.62 | 0 | -0.26(-1.61%) | |
Mar 23, 2016 | 15.90 | 15.96 | 15.87 | 15.88 | 29,814 | +0.11(+0.67%) |
Mar 22, 2016 | 15.73 | 15.79 | 15.67 | 15.77 | 18,549 | -0.26(-1.62%) |
Mar 21, 2016 | 16.10 | 16.11 | 16.00 | 16.03 | 76,335 | -0.27(-1.69%) |
Mar 18, 2016 | 16.30 | 16.44 | 16.24 | 16.30 | 12,229 | -0.20(-1.18%) |
Mar 17, 2016 | 16.29 | 16.53 | 16.20 | 16.50 | 19,150 | -0.60(-3.51%) |
Mar 16, 2016 | 16.81 | 17.10 | 16.81 | 17.10 | 30,783 | +0.43(+2.58%) |
Mar 15, 2016 | 16.52 | 16.67 | 16.49 | 16.67 | 34,966 | +0.12(+0.73%) |
Mar 14, 2016 | 16.61 | 16.65 | 16.51 | 16.55 | 22,156 | -0.06(-0.39%) |
Mar 11, 2016 | 16.39 | 16.69 | 16.38 | 16.61 | 45,831 | +0.71(+4.50%) |
Mar 10, 2016 | 15.95 | 16.07 | 15.73 | 15.90 | 16,376 | +0.08(+0.51%) |
Mar 09, 2016 | 15.82 | 15.88 | 15.80 | 15.82 | 9,264 | +0.10(+0.64%) |
Mar 08, 2016 | 15.80 | 15.81 | 15.70 | 15.72 | 17,781 | -0.21(-1.32%) |
Mar 07, 2016 | 15.89 | 16.05 | 15.89 | 15.93 | 12,338 | +0.02(+0.13%) |
Mar 04, 2016 | 15.74 | 15.91 | 15.69 | 15.91 | 25,394 | +0.68(+4.43%) |
Mar 03, 2016 | 15.13 | 15.25 | 15.13 | 15.23 | 23,995 | +0.02(+0.16%) |
Mar 02, 2016 | 15.09 | 15.27 | 15.09 | 15.21 | 16,856 | -0.16(-1.04%) |
Mar 01, 2016 | 15.17 | 15.37 | 15.17 | 15.37 | 4,019 | +0.52(+3.50%) |
Feb 29, 2016 | 14.78 | 14.95 | 14.78 | 14.85 | 17,833 | -0.01(-0.07%) |
Feb 26, 2016 | 14.87 | 14.89 | 14.82 | 14.86 | 10,699 | -0.31(-2.04%) |
Feb 25, 2016 | 14.96 | 15.17 | 14.96 | 15.17 | 18,320 | +0.42(+2.85%) |
Feb 24, 2016 | 14.46 | 14.75 | 14.46 | 14.75 | 8,082 | -0.15(-1.01%) |
Feb 23, 2016 | 15.03 | 15.03 | 14.84 | 14.90 | 19,444 | +0.04(+0.27%) |
Feb 22, 2016 | 14.94 | 14.97 | 14.86 | 14.86 | 13,912 | -0.21(-1.39%) |
Feb 19, 2016 | 14.96 | 15.14 | 14.96 | 15.07 | 11,922 | +0.22(+1.48%) |
Feb 18, 2016 | 15.00 | 15.00 | 14.85 | 14.85 | 34,568 | +0.38(+2.65%) |
Feb 17, 2016 | 14.28 | 14.48 | 14.28 | 14.47 | 21,320 | +0.45(+3.18%) |
Feb 16, 2016 | 14.01 | 14.05 | 13.92 | 14.02 | 22,895 | +0.11(+0.75%) |
Feb 12, 2016 | 13.91 | 13.91 | 13.91 | 0 | -0.03(-0.18%) | |
Feb 11, 2016 | 14.00 | 14.00 | 13.83 | 13.94 | 9,630 | -0.10(-0.71%) |
Feb 10, 2016 | 14.05 | 14.16 | 13.98 | 14.04 | 17,733 | +0.28(+2.03%) |
Feb 09, 2016 | 13.38 | 13.78 | 13.37 | 13.76 | 18,295 | +0.09(+0.66%) |
Feb 08, 2016 | 13.81 | 13.82 | 13.59 | 13.67 | 23,387 | -0.64(-4.47%) |
Feb 05, 2016 | 14.55 | 14.60 | 14.25 | 14.31 | 23,063 | -0.17(-1.17%) |
Feb 04, 2016 | 14.27 | 14.51 | 14.22 | 14.48 | 16,021 | -0.33(-2.23%) |
Feb 03, 2016 | 14.74 | 14.81 | 14.56 | 14.81 | 25,806 | -0.15(-1.00%) |
Feb 02, 2016 | 15.15 | 15.16 | 14.86 | 14.96 | 22,354 | -0.14(-0.93%) |