Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.53 | 14.79 | 13.52 | 14.55 | 176,980 | -1.20(-7.61%) |
Apr 28, 2016 | 16.36 | 16.47 | 15.68 | 15.75 | 106,431 | -0.73(-4.44%) |
Apr 27, 2016 | 15.78 | 16.57 | 15.78 | 16.48 | 84,151 | +0.63(+4.00%) |
Apr 26, 2016 | 15.62 | 16.05 | 15.18 | 15.85 | 67,633 | +0.20(+1.30%) |
Apr 25, 2016 | 15.65 | 15.70 | 15.55 | 15.64 | 31,714 | -0.16(-1.00%) |
Apr 22, 2016 | 15.86 | 15.96 | 15.76 | 15.80 | 64,252 | -0.06(-0.39%) |
Apr 21, 2016 | 15.99 | 16.10 | 15.79 | 15.86 | 25,371 | -0.17(-1.04%) |
Apr 20, 2016 | 15.69 | 16.15 | 15.50 | 16.03 | 78,348 | +0.33(+2.08%) |
Apr 19, 2016 | 15.99 | 16.06 | 15.51 | 15.71 | 107,174 | -0.18(-1.16%) |
Apr 18, 2016 | 15.56 | 16.03 | 15.24 | 15.89 | 98,043 | +0.24(+1.52%) |
Apr 15, 2016 | 15.80 | 15.85 | 15.42 | 15.65 | 48,481 | -0.21(-1.33%) |
Apr 14, 2016 | 16.00 | 16.15 | 15.80 | 15.86 | 39,746 | -0.20(-1.26%) |
Apr 13, 2016 | 15.76 | 16.22 | 15.76 | 16.07 | 122,490 | +0.36(+2.30%) |
Apr 12, 2016 | 14.95 | 16.00 | 14.95 | 15.71 | 122,524 | +0.81(+5.44%) |
Apr 11, 2016 | 14.77 | 15.17 | 14.46 | 14.90 | 438,898 | +0.15(+1.02%) |
Apr 08, 2016 | 14.59 | 14.87 | 14.40 | 14.75 | 51,234 | +0.25(+1.70%) |
Apr 07, 2016 | 14.46 | 14.77 | 14.26 | 14.50 | 68,280 | -0.05(-0.36%) |
Apr 06, 2016 | 14.59 | 14.71 | 14.34 | 14.55 | 62,512 | +0.01(+0.06%) |
Apr 05, 2016 | 14.39 | 14.81 | 14.28 | 14.54 | 93,767 | +0.10(+0.67%) |
Apr 04, 2016 | 14.74 | 14.76 | 14.32 | 14.45 | 73,156 | -0.33(-2.26%) |
Apr 01, 2016 | 14.99 | 14.99 | 14.49 | 14.78 | 144,932 | -0.29(-1.93%) |
Mar 31, 2016 | 15.34 | 15.38 | 15.00 | 15.07 | 71,197 | -0.05(-0.35%) |
Mar 30, 2016 | 15.09 | 15.18 | 14.89 | 15.12 | 60,834 | +0.08(+0.53%) |
Mar 29, 2016 | 14.67 | 15.22 | 14.53 | 15.04 | 73,596 | +0.31(+2.09%) |
Mar 28, 2016 | 14.72 | 14.94 | 14.59 | 14.74 | 68,283 | +0.02(+0.12%) |
Mar 24, 2016 | 14.59 | 14.72 | 14.72 | 14.72 | 47,000 | +0.10(+0.66%) |
Mar 23, 2016 | 14.90 | 15.06 | 14.61 | 14.62 | 59,611 | -0.31(-2.06%) |
Mar 22, 2016 | 14.82 | 15.09 | 14.82 | 14.93 | 62,588 | +0.01(+0.06%) |
Mar 21, 2016 | 14.99 | 15.13 | 14.88 | 14.92 | 47,738 | -0.14(-0.94%) |
Mar 18, 2016 | 15.02 | 15.24 | 14.89 | 15.06 | 137,918 | +0.11(+0.71%) |
Mar 17, 2016 | 14.31 | 15.06 | 14.31 | 14.96 | 72,565 | +0.55(+3.85%) |
Mar 16, 2016 | 14.11 | 14.56 | 14.11 | 14.40 | 61,453 | +0.21(+1.49%) |
Mar 15, 2016 | 14.37 | 14.53 | 14.14 | 14.19 | 96,030 | -0.33(-2.30%) |
Mar 14, 2016 | 14.18 | 14.60 | 14.08 | 14.53 | 72,988 | +0.34(+2.42%) |
Mar 11, 2016 | 13.96 | 14.18 | 13.70 | 14.18 | 101,016 | +0.26(+1.90%) |
Mar 10, 2016 | 13.93 | 14.08 | 13.79 | 13.92 | 100,447 | +0.00(+0.00%) |
Mar 09, 2016 | 14.09 | 14.26 | 13.61 | 13.92 | 110,928 | -0.06(-0.44%) |
Mar 08, 2016 | 14.52 | 14.63 | 13.93 | 13.98 | 100,699 | -0.66(-4.51%) |
Mar 07, 2016 | 14.50 | 14.85 | 14.23 | 14.64 | 86,311 | +0.03(+0.18%) |
Mar 04, 2016 | 14.30 | 14.66 | 14.17 | 14.61 | 88,259 | +0.33(+2.34%) |
Mar 03, 2016 | 14.25 | 14.41 | 14.01 | 14.28 | 68,893 | +0.07(+0.50%) |
Mar 02, 2016 | 13.91 | 14.24 | 13.71 | 14.21 | 84,870 | +0.22(+1.57%) |
Mar 01, 2016 | 13.63 | 14.06 | 13.47 | 13.99 | 121,676 | +0.51(+3.79%) |
Feb 29, 2016 | 13.39 | 13.63 | 13.16 | 13.48 | 161,045 | +0.09(+0.66%) |
Feb 26, 2016 | 12.74 | 13.43 | 12.74 | 13.39 | 92,557 | +0.74(+5.85%) |
Feb 25, 2016 | 12.52 | 12.74 | 12.32 | 12.65 | 60,290 | +0.11(+0.84%) |
Feb 24, 2016 | 12.15 | 12.83 | 12.00 | 12.54 | 85,532 | +0.24(+1.93%) |
Feb 23, 2016 | 12.23 | 12.41 | 12.16 | 12.31 | 64,869 | +0.02(+0.14%) |
Feb 22, 2016 | 12.44 | 12.53 | 12.25 | 12.29 | 62,276 | -0.03(-0.21%) |
Feb 19, 2016 | 12.10 | 12.34 | 11.95 | 12.31 | 89,722 | +0.19(+1.60%) |
Feb 18, 2016 | 12.04 | 12.19 | 11.93 | 12.12 | 52,384 | +0.07(+0.59%) |
Feb 17, 2016 | 11.94 | 12.20 | 11.89 | 12.05 | 96,041 | +0.19(+1.56%) |
Feb 16, 2016 | 11.54 | 11.99 | 11.49 | 11.87 | 62,319 | +0.48(+4.26%) |
Feb 12, 2016 | 11.30 | 11.38 | 11.38 | 11.38 | 94,114 | +0.24(+2.13%) |
Feb 11, 2016 | 10.84 | 11.26 | 10.70 | 11.14 | 69,530 | +0.09(+0.80%) |
Feb 10, 2016 | 11.17 | 11.58 | 11.00 | 11.05 | 90,692 | -0.04(-0.32%) |
Feb 09, 2016 | 10.70 | 11.32 | 10.70 | 11.09 | 204,884 | +0.46(+4.31%) |
Feb 08, 2016 | 10.51 | 10.67 | 10.37 | 10.63 | 214,158 | +0.04(+0.42%) |
Feb 05, 2016 | 10.60 | 10.74 | 10.56 | 10.59 | 119,028 | -0.04(-0.41%) |
Feb 04, 2016 | 10.46 | 10.90 | 10.46 | 10.63 | 32,507 | +0.11(+1.09%) |
Feb 03, 2016 | 11.00 | 11.00 | 10.41 | 10.52 | 118,517 | -0.44(-4.02%) |
Feb 02, 2016 | 11.35 | 11.35 | 10.91 | 10.96 | 102,571 | -0.51(-4.45%) |