Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.75 | 16.00 | 15.59 | 15.92 | 131,428 | +0.10(+0.63%) |
Apr 28, 2016 | 15.69 | 16.00 | 15.69 | 15.82 | 126,104 | +0.02(+0.13%) |
Apr 27, 2016 | 15.88 | 15.94 | 15.54 | 15.80 | 57,614 | -0.11(-0.69%) |
Apr 26, 2016 | 15.85 | 15.99 | 15.58 | 15.91 | 46,179 | +0.06(+0.38%) |
Apr 25, 2016 | 16.18 | 16.33 | 15.81 | 15.85 | 94,158 | -0.37(-2.28%) |
Apr 22, 2016 | 16.30 | 16.48 | 15.83 | 16.22 | 125,176 | -0.03(-0.18%) |
Apr 21, 2016 | 15.47 | 16.41 | 15.35 | 16.25 | 246,168 | +0.63(+4.03%) |
Apr 20, 2016 | 15.78 | 15.97 | 15.16 | 15.62 | 379,478 | -0.40(-2.50%) |
Apr 19, 2016 | 16.17 | 16.25 | 15.88 | 16.02 | 88,148 | -0.07(-0.44%) |
Apr 18, 2016 | 15.79 | 16.21 | 15.52 | 16.09 | 102,856 | +0.17(+1.07%) |
Apr 15, 2016 | 15.81 | 16.15 | 15.51 | 15.92 | 51,417 | +0.12(+0.76%) |
Apr 14, 2016 | 15.89 | 16.18 | 15.45 | 15.80 | 49,908 | -0.13(-0.82%) |
Apr 13, 2016 | 15.53 | 16.16 | 15.00 | 15.93 | 144,859 | +0.47(+3.04%) |
Apr 12, 2016 | 15.63 | 15.63 | 15.09 | 15.46 | 139,365 | -0.09(-0.58%) |
Apr 11, 2016 | 15.73 | 16.06 | 15.47 | 15.55 | 189,887 | -0.01(-0.06%) |
Apr 08, 2016 | 15.75 | 15.75 | 15.20 | 15.56 | 81,133 | -0.17(-1.08%) |
Apr 07, 2016 | 15.88 | 15.99 | 15.42 | 15.73 | 97,817 | -0.44(-2.72%) |
Apr 06, 2016 | 15.54 | 16.18 | 14.98 | 16.17 | 189,353 | +0.60(+3.85%) |
Apr 05, 2016 | 15.49 | 15.76 | 15.23 | 15.57 | 140,422 | -0.02(-0.13%) |
Apr 04, 2016 | 15.76 | 16.00 | 15.42 | 15.59 | 125,885 | -0.27(-1.70%) |
Apr 01, 2016 | 15.04 | 15.96 | 14.82 | 15.86 | 130,108 | +0.64(+4.20%) |
Mar 31, 2016 | 15.06 | 15.33 | 14.95 | 15.22 | 196,844 | +0.13(+0.86%) |
Mar 30, 2016 | 15.98 | 16.24 | 14.76 | 15.09 | 283,132 | -1.17(-7.20%) |
Mar 29, 2016 | 16.02 | 16.53 | 15.77 | 16.26 | 165,092 | +0.26(+1.63%) |
Mar 28, 2016 | 16.66 | 16.66 | 15.98 | 16.00 | 82,536 | -0.55(-3.32%) |
Mar 24, 2016 | 16.27 | 16.55 | 16.55 | 16.55 | 69,900 | +0.25(+1.53%) |
Mar 23, 2016 | 16.88 | 17.10 | 16.29 | 16.30 | 77,304 | -0.52(-3.09%) |
Mar 22, 2016 | 16.32 | 16.94 | 16.32 | 16.82 | 46,704 | +0.38(+2.31%) |
Mar 21, 2016 | 16.07 | 16.88 | 16.07 | 16.44 | 72,796 | +0.33(+2.05%) |
Mar 18, 2016 | 16.09 | 16.43 | 15.71 | 16.11 | 155,342 | +0.13(+0.81%) |
Mar 17, 2016 | 15.89 | 16.04 | 15.36 | 15.98 | 116,845 | +0.02(+0.13%) |
Mar 16, 2016 | 15.57 | 16.34 | 15.48 | 15.96 | 111,580 | +0.66(+4.31%) |
Mar 15, 2016 | 15.69 | 15.69 | 15.12 | 15.30 | 67,292 | -0.51(-3.23%) |
Mar 14, 2016 | 15.81 | 16.14 | 15.59 | 15.81 | 71,323 | +0.01(+0.06%) |
Mar 11, 2016 | 15.21 | 15.97 | 15.20 | 15.80 | 131,986 | +0.37(+2.40%) |
Mar 10, 2016 | 16.08 | 16.43 | 15.30 | 15.43 | 125,646 | -0.64(-3.98%) |
Mar 09, 2016 | 16.08 | 16.30 | 15.18 | 16.07 | 277,909 | -0.40(-2.43%) |
Mar 08, 2016 | 17.22 | 17.22 | 14.74 | 16.47 | 298,167 | -1.04(-5.94%) |
Mar 07, 2016 | 15.27 | 17.66 | 15.27 | 17.51 | 310,105 | +2.08(+13.48%) |
Mar 04, 2016 | 15.39 | 15.49 | 15.19 | 15.43 | 153,837 | +0.03(+0.19%) |
Mar 03, 2016 | 14.92 | 15.58 | 14.76 | 15.40 | 148,318 | +0.41(+2.74%) |
Mar 02, 2016 | 14.24 | 15.21 | 14.18 | 14.99 | 172,776 | +0.69(+4.83%) |
Mar 01, 2016 | 12.00 | 14.68 | 11.86 | 14.30 | 236,949 | +2.26(+18.77%) |
Feb 29, 2016 | 12.48 | 12.67 | 11.98 | 12.04 | 133,335 | -0.39(-3.14%) |
Feb 26, 2016 | 11.97 | 12.83 | 11.93 | 12.43 | 120,883 | +0.48(+4.02%) |
Feb 25, 2016 | 12.46 | 12.79 | 11.88 | 11.95 | 57,731 | -0.53(-4.25%) |
Feb 24, 2016 | 12.20 | 12.69 | 11.70 | 12.48 | 46,327 | +0.13(+1.05%) |
Feb 23, 2016 | 13.05 | 13.29 | 12.25 | 12.35 | 68,437 | -0.76(-5.80%) |
Feb 22, 2016 | 12.93 | 13.30 | 12.52 | 13.11 | 102,876 | +0.56(+4.46%) |
Feb 19, 2016 | 12.21 | 12.55 | 12.06 | 12.55 | 70,798 | +0.36(+2.95%) |
Feb 18, 2016 | 12.58 | 12.73 | 12.18 | 12.19 | 56,848 | -0.41(-3.25%) |
Feb 17, 2016 | 12.23 | 12.81 | 11.97 | 12.60 | 208,653 | +0.55(+4.56%) |
Feb 16, 2016 | 12.18 | 12.54 | 11.89 | 12.05 | 128,947 | +0.01(+0.08%) |
Feb 12, 2016 | 12.00 | 12.04 | 12.04 | 12.04 | 135,400 | +0.15(+1.26%) |
Feb 11, 2016 | 11.68 | 12.59 | 11.30 | 11.89 | 154,578 | -0.22(-1.82%) |
Feb 10, 2016 | 12.23 | 12.76 | 12.02 | 12.11 | 88,625 | -0.01(-0.08%) |
Feb 09, 2016 | 11.81 | 12.36 | 11.55 | 12.12 | 122,986 | +0.23(+1.93%) |
Feb 08, 2016 | 12.94 | 12.94 | 11.72 | 11.89 | 183,645 | -1.05(-8.11%) |
Feb 05, 2016 | 13.73 | 13.99 | 12.89 | 12.94 | 143,155 | -0.87(-6.30%) |
Feb 04, 2016 | 14.05 | 14.24 | 13.60 | 13.81 | 111,421 | -0.29(-2.06%) |
Feb 03, 2016 | 13.97 | 14.40 | 13.56 | 14.10 | 105,896 | +0.21(+1.51%) |
Feb 02, 2016 | 13.74 | 13.96 | 13.61 | 13.89 | 89,824 | -0.02(-0.14%) |