Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.98 | 17.18 | 16.50 | 16.65 | 730,111 | -0.29(-1.74%) |
Apr 28, 2016 | 17.13 | 17.45 | 16.91 | 16.95 | 550,555 | -0.27(-1.55%) |
Apr 27, 2016 | 16.99 | 17.52 | 16.76 | 17.21 | 502,026 | +0.28(+1.63%) |
Apr 26, 2016 | 17.01 | 17.36 | 16.78 | 16.94 | 479,793 | -0.02(-0.11%) |
Apr 25, 2016 | 16.93 | 17.24 | 16.54 | 16.96 | 1,191,619 | +0.03(+0.16%) |
Apr 22, 2016 | 16.61 | 17.09 | 16.43 | 16.93 | 545,909 | +0.39(+2.34%) |
Apr 21, 2016 | 16.36 | 16.56 | 15.96 | 16.54 | 883,627 | +0.29(+1.75%) |
Apr 20, 2016 | 16.11 | 16.39 | 15.97 | 16.26 | 789,484 | +0.00(+0.00%) |
Apr 19, 2016 | 16.16 | 16.49 | 15.91 | 16.26 | 682,021 | +0.25(+1.55%) |
Apr 18, 2016 | 15.61 | 16.28 | 15.61 | 16.01 | 573,494 | +0.00(+0.00%) |
Apr 15, 2016 | 15.85 | 16.11 | 15.59 | 16.01 | 576,588 | +0.01(+0.06%) |
Apr 14, 2016 | 16.26 | 16.42 | 15.80 | 16.00 | 566,513 | -0.13(-0.80%) |
Apr 13, 2016 | 15.94 | 16.27 | 15.59 | 16.13 | 821,759 | +0.21(+1.33%) |
Apr 12, 2016 | 15.93 | 16.06 | 15.31 | 15.92 | 918,482 | +0.03(+0.17%) |
Apr 11, 2016 | 15.57 | 16.14 | 15.48 | 15.89 | 782,247 | +0.42(+2.74%) |
Apr 08, 2016 | 14.54 | 15.66 | 14.53 | 15.47 | 1,153,672 | +1.09(+7.55%) |
Apr 07, 2016 | 14.51 | 14.51 | 14.05 | 14.38 | 772,681 | -0.24(-1.64%) |
Apr 06, 2016 | 13.97 | 14.69 | 13.67 | 14.62 | 1,211,494 | +0.82(+5.93%) |
Apr 05, 2016 | 13.81 | 13.90 | 13.52 | 13.80 | 591,445 | -0.11(-0.79%) |
Apr 04, 2016 | 14.27 | 14.55 | 13.80 | 13.91 | 550,368 | -0.46(-3.20%) |
Apr 01, 2016 | 14.45 | 14.67 | 13.98 | 14.37 | 870,925 | -0.31(-2.13%) |
Mar 31, 2016 | 13.91 | 14.74 | 13.91 | 14.68 | 850,712 | +0.74(+5.28%) |
Mar 30, 2016 | 13.74 | 14.16 | 13.54 | 13.95 | 682,873 | +0.33(+2.43%) |
Mar 29, 2016 | 13.04 | 13.71 | 12.77 | 13.62 | 405,775 | +0.35(+2.64%) |
Mar 28, 2016 | 13.47 | 13.51 | 13.06 | 13.27 | 239,827 | -0.19(-1.44%) |
Mar 24, 2016 | 13.17 | 13.46 | 13.46 | 13.46 | 351,077 | +0.06(+0.48%) |
Mar 23, 2016 | 13.87 | 13.99 | 13.38 | 13.40 | 419,903 | -0.59(-4.21%) |
Mar 22, 2016 | 14.32 | 14.40 | 13.98 | 13.98 | 672,583 | -0.47(-3.25%) |
Mar 21, 2016 | 14.72 | 14.87 | 14.33 | 14.45 | 473,252 | -0.39(-2.60%) |
Mar 18, 2016 | 14.83 | 15.10 | 14.52 | 14.84 | 991,211 | +0.25(+1.70%) |
Mar 17, 2016 | 14.08 | 14.74 | 13.86 | 14.59 | 574,249 | +0.52(+3.66%) |
Mar 16, 2016 | 13.82 | 14.31 | 13.62 | 14.08 | 596,254 | +0.33(+2.41%) |
Mar 15, 2016 | 13.68 | 14.14 | 13.46 | 13.75 | 340,749 | -0.19(-1.39%) |
Mar 14, 2016 | 13.84 | 14.56 | 13.56 | 13.94 | 554,938 | -0.11(-0.79%) |
Mar 11, 2016 | 13.36 | 14.24 | 13.36 | 14.05 | 681,498 | +0.87(+6.63%) |
Mar 10, 2016 | 13.19 | 13.25 | 12.42 | 13.17 | 876,737 | +0.04(+0.28%) |
Mar 09, 2016 | 13.53 | 13.55 | 12.96 | 13.14 | 760,610 | -0.04(-0.28%) |
Mar 08, 2016 | 14.16 | 14.36 | 13.15 | 13.17 | 894,328 | -1.28(-8.85%) |
Mar 07, 2016 | 13.91 | 14.46 | 13.68 | 14.45 | 773,354 | +0.52(+3.70%) |
Mar 04, 2016 | 13.98 | 14.24 | 13.65 | 13.94 | 842,218 | +0.14(+1.00%) |
Mar 03, 2016 | 13.16 | 13.87 | 12.88 | 13.80 | 866,559 | +0.66(+5.04%) |
Mar 02, 2016 | 12.37 | 13.16 | 12.37 | 13.14 | 830,451 | +0.69(+5.54%) |
Mar 01, 2016 | 12.57 | 12.65 | 12.19 | 12.45 | 729,552 | -0.06(-0.51%) |
Feb 29, 2016 | 12.86 | 12.90 | 12.38 | 12.51 | 1,198,066 | -0.25(-1.95%) |
Feb 26, 2016 | 12.94 | 13.09 | 12.52 | 12.76 | 858,406 | +0.07(+0.58%) |
Feb 25, 2016 | 13.42 | 13.75 | 12.37 | 12.69 | 646,484 | -0.76(-5.68%) |
Feb 24, 2016 | 12.97 | 13.46 | 12.59 | 13.45 | 824,891 | +0.38(+2.89%) |
Feb 23, 2016 | 13.64 | 13.71 | 12.78 | 13.07 | 849,522 | -0.57(-4.15%) |
Feb 22, 2016 | 13.29 | 13.99 | 13.29 | 13.64 | 949,024 | +0.57(+4.40%) |
Feb 19, 2016 | 12.77 | 13.08 | 12.03 | 13.06 | 792,352 | +0.37(+2.95%) |
Feb 18, 2016 | 13.31 | 13.54 | 12.43 | 12.69 | 541,191 | -0.36(-2.80%) |
Feb 17, 2016 | 12.77 | 13.71 | 12.57 | 13.06 | 737,820 | +0.48(+3.85%) |
Feb 16, 2016 | 12.25 | 12.71 | 12.03 | 12.57 | 1,007,353 | +0.28(+2.30%) |
Feb 12, 2016 | 12.25 | 12.29 | 12.29 | 12.29 | 1,060,262 | +0.47(+3.94%) |
Feb 11, 2016 | 13.16 | 13.50 | 11.30 | 11.82 | 1,428,523 | -1.87(-13.66%) |
Feb 10, 2016 | 14.66 | 15.28 | 13.62 | 13.69 | 1,120,147 | -0.96(-6.54%) |
Feb 09, 2016 | 14.74 | 14.88 | 14.36 | 14.65 | 482,103 | -0.47(-3.08%) |
Feb 08, 2016 | 15.53 | 15.53 | 14.64 | 15.12 | 600,198 | -0.79(-4.99%) |
Feb 05, 2016 | 16.33 | 16.58 | 15.81 | 15.91 | 530,968 | -0.65(-3.91%) |
Feb 04, 2016 | 16.70 | 17.35 | 16.36 | 16.56 | 532,516 | +0.10(+0.61%) |
Feb 03, 2016 | 16.24 | 16.48 | 15.32 | 16.46 | 479,155 | +0.49(+3.09%) |
Feb 02, 2016 | 16.18 | 16.39 | 15.66 | 15.97 | 542,682 | -0.62(-3.74%) |