Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.57 | 16.57 | 16.19 | 16.35 | 20,947 | +0.02(+0.10%) |
Apr 28, 2016 | 16.61 | 16.68 | 16.34 | 16.34 | 12,003 | -0.28(-1.66%) |
Apr 27, 2016 | 16.68 | 16.71 | 16.54 | 16.61 | 10,726 | -0.13(-0.75%) |
Apr 26, 2016 | 16.60 | 16.74 | 16.58 | 16.74 | 9,528 | +0.19(+1.14%) |
Apr 25, 2016 | 16.65 | 16.65 | 16.43 | 16.55 | 7,142 | -0.13(-0.75%) |
Apr 22, 2016 | 16.68 | 16.71 | 16.65 | 16.68 | 5,002 | -0.08(-0.47%) |
Apr 21, 2016 | 16.46 | 16.90 | 16.46 | 16.76 | 32,389 | +0.31(+1.91%) |
Apr 20, 2016 | 16.22 | 16.44 | 16.21 | 16.44 | 15,639 | +0.27(+1.65%) |
Apr 19, 2016 | 16.10 | 16.22 | 16.09 | 16.17 | 6,707 | +0.06(+0.39%) |
Apr 18, 2016 | 15.88 | 16.11 | 15.88 | 16.11 | 20,131 | +0.20(+1.29%) |
Apr 15, 2016 | 15.94 | 16.01 | 15.91 | 15.91 | 9,630 | +0.05(+0.30%) |
Apr 14, 2016 | 15.84 | 15.99 | 15.81 | 15.86 | 24,553 | +0.09(+0.55%) |
Apr 13, 2016 | 15.55 | 15.80 | 15.51 | 15.77 | 39,661 | +0.16(+1.01%) |
Apr 12, 2016 | 15.53 | 15.73 | 15.50 | 15.62 | 29,104 | +0.04(+0.25%) |
Apr 11, 2016 | 15.49 | 15.66 | 15.47 | 15.58 | 47,126 | +0.07(+0.46%) |
Apr 08, 2016 | 15.67 | 15.67 | 15.49 | 15.51 | 8,578 | -0.03(-0.20%) |
Apr 07, 2016 | 15.47 | 15.60 | 15.41 | 15.54 | 34,686 | -0.02(-0.15%) |
Apr 06, 2016 | 15.36 | 15.60 | 15.30 | 15.56 | 38,247 | +0.08(+0.51%) |
Apr 05, 2016 | 15.40 | 15.56 | 15.36 | 15.48 | 42,498 | -0.15(-0.96%) |
Apr 04, 2016 | 15.54 | 15.68 | 15.44 | 15.63 | 31,599 | -0.10(-0.65%) |
Apr 01, 2016 | 15.34 | 15.82 | 15.34 | 15.73 | 55,510 | +0.28(+1.83%) |
Mar 31, 2016 | 15.15 | 15.52 | 15.15 | 15.45 | 9,915 | +0.46(+3.10%) |
Mar 30, 2016 | 14.74 | 15.04 | 14.74 | 14.99 | 53,066 | +0.31(+2.14%) |
Mar 29, 2016 | 14.42 | 14.73 | 14.42 | 14.67 | 57,779 | +0.19(+1.30%) |
Mar 28, 2016 | 14.24 | 14.57 | 14.24 | 14.48 | 33,231 | +0.24(+1.66%) |
Mar 24, 2016 | 14.11 | 14.25 | 14.25 | 14.25 | 6,613 | +0.10(+0.72%) |
Mar 23, 2016 | 14.33 | 14.40 | 14.15 | 14.15 | 10,436 | -0.17(-1.21%) |
Mar 22, 2016 | 14.23 | 14.38 | 14.23 | 14.32 | 20,914 | -0.02(-0.16%) |
Mar 21, 2016 | 14.33 | 14.34 | 14.20 | 14.34 | 6,239 | +0.78(+5.74%) |
Mar 18, 2016 | 13.56 | 13.70 | 13.41 | 13.56 | 40,608 | +0.13(+0.99%) |
Mar 17, 2016 | 13.51 | 13.61 | 13.37 | 13.43 | 13,787 | -0.01(-0.11%) |
Mar 16, 2016 | 13.23 | 13.51 | 13.14 | 13.45 | 63,393 | +0.19(+1.44%) |
Mar 15, 2016 | 13.31 | 13.45 | 13.19 | 13.25 | 30,705 | -0.17(-1.26%) |
Mar 14, 2016 | 13.32 | 13.54 | 13.20 | 13.42 | 405,118 | +0.79(+6.22%) |
Mar 11, 2016 | 12.68 | 12.75 | 12.60 | 12.64 | 84,998 | -0.03(-0.23%) |
Mar 10, 2016 | 12.76 | 12.82 | 12.64 | 12.67 | 63,151 | -0.15(-1.20%) |
Mar 09, 2016 | 12.72 | 12.84 | 12.71 | 12.82 | 21,543 | +0.11(+0.87%) |
Mar 08, 2016 | 12.83 | 12.92 | 12.71 | 12.71 | 52,406 | -0.14(-1.09%) |
Mar 07, 2016 | 12.72 | 12.89 | 12.69 | 12.85 | 97,647 | +0.16(+1.27%) |
Mar 04, 2016 | 12.64 | 12.73 | 12.63 | 12.69 | 27,466 | +0.00(+0.00%) |
Mar 03, 2016 | 12.60 | 12.71 | 12.56 | 12.69 | 126,529 | +0.07(+0.58%) |
Mar 02, 2016 | 12.64 | 12.67 | 12.51 | 12.62 | 54,971 | -0.08(-0.64%) |
Mar 01, 2016 | 12.57 | 12.72 | 12.56 | 12.70 | 44,237 | +0.26(+2.13%) |
Feb 29, 2016 | 12.56 | 12.60 | 12.42 | 12.43 | 209,294 | -0.49(-3.81%) |
Feb 26, 2016 | 13.02 | 13.08 | 12.91 | 12.92 | 9,224 | -0.14(-1.07%) |
Feb 25, 2016 | 12.93 | 13.36 | 12.93 | 13.06 | 66,016 | +0.29(+2.30%) |
Feb 24, 2016 | 12.56 | 12.79 | 12.38 | 12.77 | 265,843 | -0.89(-6.51%) |
Feb 23, 2016 | 13.66 | 13.77 | 13.54 | 13.66 | 4,658 | +0.34(+2.54%) |
Feb 22, 2016 | 13.45 | 13.45 | 13.31 | 13.32 | 6,164 | -0.13(-0.98%) |
Feb 19, 2016 | 13.47 | 13.49 | 13.45 | 13.45 | 9,582 | +0.12(+0.88%) |
Feb 18, 2016 | 13.34 | 13.52 | 13.31 | 13.34 | 9,347 | +0.13(+1.00%) |
Feb 17, 2016 | 13.26 | 13.26 | 13.20 | 13.20 | 9,729 | -0.01(-0.11%) |
Feb 16, 2016 | 13.07 | 13.30 | 12.86 | 13.22 | 13,117 | +1.01(+8.24%) |
Feb 12, 2016 | 12.15 | 12.21 | 12.21 | 12.21 | 1,905 | -0.06(-0.48%) |
Feb 11, 2016 | 12.38 | 12.38 | 11.99 | 12.27 | 18,169 | -0.29(-2.28%) |
Feb 10, 2016 | 12.55 | 12.59 | 12.46 | 12.56 | 9,095 | +0.00(+0.00%) |
Feb 09, 2016 | 12.40 | 12.57 | 12.40 | 12.56 | 6,535 | -0.08(-0.64%) |
Feb 08, 2016 | 12.53 | 12.66 | 12.47 | 12.64 | 11,669 | -0.18(-1.43%) |
Feb 05, 2016 | 12.96 | 12.96 | 12.81 | 12.82 | 14,301 | -0.21(-1.63%) |
Feb 04, 2016 | 13.06 | 13.06 | 12.87 | 13.03 | 9,101 | -0.34(-2.53%) |
Feb 03, 2016 | 13.11 | 13.37 | 13.02 | 13.37 | 5,554 | +0.11(+0.83%) |
Feb 02, 2016 | 13.40 | 13.54 | 13.25 | 13.26 | 5,065 | -0.35(-2.59%) |