Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.83 | 16.87 | 15.19 | 15.31 | 1,082,599 | -1.58(-9.33%) |
Apr 28, 2016 | 16.88 | 17.39 | 16.53 | 16.89 | 398,434 | -0.08(-0.50%) |
Apr 27, 2016 | 16.51 | 17.18 | 16.19 | 16.97 | 390,476 | +0.32(+1.91%) |
Apr 26, 2016 | 16.34 | 16.72 | 16.16 | 16.65 | 405,866 | +0.17(+1.02%) |
Apr 25, 2016 | 17.00 | 17.11 | 16.46 | 16.48 | 384,589 | -0.46(-2.70%) |
Apr 22, 2016 | 17.77 | 17.87 | 16.77 | 16.94 | 728,217 | +0.10(+0.61%) |
Apr 21, 2016 | 17.29 | 17.65 | 16.55 | 16.84 | 965,638 | -0.60(-3.43%) |
Apr 20, 2016 | 16.05 | 17.55 | 15.89 | 17.44 | 1,556,227 | +1.52(+9.58%) |
Apr 19, 2016 | 15.58 | 16.02 | 15.52 | 15.91 | 469,813 | +0.45(+2.90%) |
Apr 18, 2016 | 15.53 | 15.61 | 15.30 | 15.46 | 445,741 | -0.34(-2.13%) |
Apr 15, 2016 | 15.58 | 15.85 | 15.31 | 15.80 | 523,230 | +0.04(+0.24%) |
Apr 14, 2016 | 15.45 | 16.17 | 15.22 | 15.76 | 792,777 | +0.39(+2.55%) |
Apr 13, 2016 | 14.33 | 15.41 | 13.98 | 15.37 | 1,036,321 | +1.39(+9.97%) |
Apr 12, 2016 | 13.47 | 14.19 | 13.40 | 13.98 | 685,083 | +0.48(+3.53%) |
Apr 11, 2016 | 13.61 | 13.67 | 13.32 | 13.50 | 893,259 | -0.01(-0.07%) |
Apr 08, 2016 | 13.45 | 13.70 | 13.19 | 13.51 | 664,578 | +0.10(+0.77%) |
Apr 07, 2016 | 13.60 | 13.74 | 13.14 | 13.41 | 1,088,394 | -0.34(-2.45%) |
Apr 06, 2016 | 13.62 | 13.78 | 13.25 | 13.74 | 661,198 | +0.11(+0.82%) |
Apr 05, 2016 | 13.77 | 13.77 | 13.33 | 13.63 | 999,180 | -0.19(-1.35%) |
Apr 04, 2016 | 14.02 | 14.14 | 13.66 | 13.82 | 470,763 | -0.11(-0.81%) |
Apr 01, 2016 | 14.27 | 14.44 | 13.84 | 13.93 | 529,290 | -0.38(-2.68%) |
Mar 31, 2016 | 14.04 | 14.31 | 13.94 | 14.31 | 480,682 | +0.18(+1.26%) |
Mar 30, 2016 | 14.12 | 14.42 | 13.92 | 14.14 | 419,431 | +0.14(+1.00%) |
Mar 29, 2016 | 13.74 | 14.12 | 13.56 | 14.00 | 521,255 | +0.19(+1.35%) |
Mar 28, 2016 | 14.33 | 14.33 | 13.80 | 13.81 | 509,701 | -0.22(-1.53%) |
Mar 24, 2016 | 13.86 | 14.02 | 14.02 | 14.02 | 847,311 | +0.04(+0.27%) |
Mar 23, 2016 | 14.23 | 14.23 | 13.82 | 13.99 | 873,503 | +0.14(+1.01%) |
Mar 22, 2016 | 14.16 | 14.20 | 13.67 | 13.85 | 1,135,946 | -0.41(-2.89%) |
Mar 21, 2016 | 15.04 | 15.06 | 14.21 | 14.26 | 832,631 | -0.79(-5.22%) |
Mar 18, 2016 | 14.68 | 15.10 | 14.48 | 15.04 | 1,348,508 | +0.75(+5.23%) |
Mar 17, 2016 | 14.03 | 14.54 | 13.64 | 14.30 | 1,226,185 | +0.19(+1.33%) |
Mar 16, 2016 | 14.54 | 14.70 | 13.92 | 14.11 | 1,083,847 | -0.42(-2.90%) |
Mar 15, 2016 | 15.45 | 15.56 | 14.50 | 14.53 | 1,114,475 | -1.05(-6.72%) |
Mar 14, 2016 | 15.70 | 15.88 | 15.36 | 15.58 | 510,126 | -0.09(-0.60%) |
Mar 11, 2016 | 15.82 | 16.20 | 15.44 | 15.67 | 536,201 | -0.06(-0.36%) |
Mar 10, 2016 | 16.06 | 16.23 | 15.44 | 15.73 | 577,912 | -0.22(-1.41%) |
Mar 09, 2016 | 16.85 | 16.89 | 15.89 | 15.95 | 694,864 | -0.90(-5.35%) |
Mar 08, 2016 | 17.18 | 17.29 | 16.34 | 16.85 | 573,596 | -0.25(-1.45%) |
Mar 07, 2016 | 16.95 | 17.30 | 16.66 | 17.10 | 725,586 | +0.22(+1.33%) |
Mar 04, 2016 | 17.19 | 17.50 | 16.83 | 16.88 | 740,558 | -0.04(-0.22%) |
Mar 03, 2016 | 16.83 | 16.99 | 16.48 | 16.91 | 849,110 | +0.36(+2.15%) |
Mar 02, 2016 | 16.18 | 16.75 | 15.91 | 16.56 | 539,755 | +0.50(+3.15%) |
Mar 01, 2016 | 16.36 | 16.79 | 15.89 | 16.05 | 435,159 | -0.28(-1.72%) |
Feb 29, 2016 | 16.77 | 17.23 | 16.32 | 16.33 | 516,821 | -0.74(-4.33%) |
Feb 26, 2016 | 16.41 | 17.26 | 16.20 | 17.07 | 878,338 | +0.69(+4.22%) |
Feb 25, 2016 | 15.39 | 16.38 | 15.37 | 16.38 | 793,588 | +0.51(+3.24%) |
Feb 24, 2016 | 15.98 | 16.38 | 15.48 | 15.87 | 556,598 | -0.51(-3.14%) |
Feb 23, 2016 | 15.71 | 16.44 | 15.71 | 16.38 | 399,525 | +0.45(+2.82%) |
Feb 22, 2016 | 16.09 | 16.40 | 15.86 | 15.93 | 454,551 | +0.31(+1.98%) |
Feb 19, 2016 | 15.85 | 16.13 | 15.21 | 15.62 | 393,489 | -0.50(-3.07%) |
Feb 18, 2016 | 16.66 | 16.77 | 15.17 | 16.12 | 930,221 | -0.76(-4.49%) |
Feb 17, 2016 | 15.14 | 17.00 | 15.06 | 16.88 | 1,115,845 | +1.74(+11.49%) |
Feb 16, 2016 | 14.80 | 15.23 | 14.08 | 15.14 | 695,664 | +0.69(+4.79%) |
Feb 12, 2016 | 14.34 | 14.45 | 14.45 | 14.45 | 478,096 | +0.37(+2.66%) |
Feb 11, 2016 | 13.61 | 14.16 | 13.61 | 14.07 | 764,154 | +0.04(+0.27%) |
Feb 10, 2016 | 14.31 | 14.84 | 14.01 | 14.03 | 766,077 | -0.22(-1.57%) |
Feb 09, 2016 | 15.24 | 15.69 | 14.25 | 14.26 | 1,228,727 | -1.38(-8.85%) |
Feb 08, 2016 | 16.05 | 16.18 | 15.06 | 15.64 | 579,910 | -0.63(-3.85%) |
Feb 05, 2016 | 16.39 | 16.67 | 16.12 | 16.27 | 316,834 | -0.27(-1.64%) |
Feb 04, 2016 | 16.20 | 17.14 | 16.01 | 16.54 | 655,833 | +0.24(+1.49%) |
Feb 03, 2016 | 15.84 | 16.35 | 15.21 | 16.30 | 472,537 | +0.50(+3.20%) |
Feb 02, 2016 | 16.41 | 16.80 | 15.72 | 15.79 | 601,087 | -0.73(-4.41%) |