Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.67 | 16.26 | 15.47 | 15.76 | 216,350 | -0.03(-0.22%) |
Apr 28, 2016 | 14.87 | 15.86 | 14.87 | 15.80 | 338,467 | +1.09(+7.41%) |
Apr 27, 2016 | 14.62 | 15.05 | 14.61 | 14.71 | 246,759 | +0.04(+0.30%) |
Apr 26, 2016 | 14.64 | 14.86 | 14.50 | 14.66 | 946,998 | +0.11(+0.74%) |
Apr 25, 2016 | 14.58 | 14.59 | 14.44 | 14.56 | 84,339 | -0.05(-0.37%) |
Apr 22, 2016 | 14.55 | 14.84 | 14.55 | 14.61 | 85,626 | -0.09(-0.63%) |
Apr 21, 2016 | 14.74 | 14.85 | 14.65 | 14.70 | 57,874 | -0.09(-0.58%) |
Apr 20, 2016 | 15.11 | 15.11 | 14.77 | 14.79 | 53,643 | -0.04(-0.28%) |
Apr 19, 2016 | 14.85 | 14.93 | 14.70 | 14.83 | 92,608 | +0.02(+0.15%) |
Apr 18, 2016 | 14.77 | 14.91 | 14.74 | 14.81 | 87,543 | -0.05(-0.36%) |
Apr 15, 2016 | 14.92 | 14.99 | 14.38 | 14.86 | 96,625 | -0.09(-0.59%) |
Apr 14, 2016 | 15.02 | 15.04 | 14.87 | 14.95 | 123,357 | -0.09(-0.61%) |
Apr 13, 2016 | 14.98 | 15.28 | 14.86 | 15.04 | 317,817 | +0.27(+1.85%) |
Apr 12, 2016 | 14.76 | 15.11 | 14.38 | 14.77 | 101,687 | -0.17(-1.15%) |
Apr 11, 2016 | 14.39 | 14.95 | 14.33 | 14.94 | 72,282 | +0.60(+4.16%) |
Apr 08, 2016 | 14.37 | 14.37 | 14.18 | 14.34 | 94,746 | +0.04(+0.31%) |
Apr 07, 2016 | 14.30 | 14.37 | 14.23 | 14.30 | 192,539 | +0.12(+0.85%) |
Apr 06, 2016 | 14.11 | 14.42 | 13.83 | 14.18 | 138,643 | +0.03(+0.25%) |
Apr 05, 2016 | 14.08 | 14.27 | 14.08 | 14.14 | 41,980 | -0.07(-0.51%) |
Apr 04, 2016 | 14.22 | 14.34 | 14.03 | 14.22 | 272,062 | -0.04(-0.25%) |
Apr 01, 2016 | 14.39 | 15.05 | 14.08 | 14.25 | 57,956 | -0.23(-1.62%) |
Mar 31, 2016 | 14.43 | 14.69 | 14.29 | 14.49 | 69,122 | -0.02(-0.13%) |
Mar 30, 2016 | 14.39 | 14.61 | 14.26 | 14.50 | 70,431 | +0.12(+0.86%) |
Mar 29, 2016 | 14.18 | 14.39 | 13.96 | 14.38 | 62,080 | +0.18(+1.25%) |
Mar 28, 2016 | 14.04 | 14.25 | 13.80 | 14.20 | 120,722 | +0.28(+2.01%) |
Mar 24, 2016 | 14.06 | 13.92 | 13.92 | 13.92 | 56,662 | -0.23(-1.64%) |
Mar 23, 2016 | 14.02 | 14.32 | 13.91 | 14.16 | 116,265 | +0.21(+1.50%) |
Mar 22, 2016 | 13.94 | 14.00 | 13.75 | 13.95 | 53,300 | -0.02(-0.16%) |
Mar 21, 2016 | 14.10 | 14.10 | 13.92 | 13.97 | 88,469 | -0.08(-0.57%) |
Mar 18, 2016 | 14.31 | 14.78 | 14.04 | 14.05 | 312,941 | -0.16(-1.10%) |
Mar 17, 2016 | 13.95 | 14.38 | 13.87 | 14.20 | 85,642 | +0.29(+2.05%) |
Mar 16, 2016 | 13.89 | 14.08 | 13.85 | 13.92 | 163,780 | -0.03(-0.21%) |
Mar 15, 2016 | 13.88 | 14.01 | 13.88 | 13.95 | 130,279 | +0.09(+0.62%) |
Mar 14, 2016 | 13.83 | 13.93 | 13.70 | 13.86 | 49,545 | -0.06(-0.43%) |
Mar 11, 2016 | 13.54 | 13.93 | 13.43 | 13.92 | 71,416 | +0.42(+3.11%) |
Mar 10, 2016 | 13.54 | 13.74 | 13.44 | 13.50 | 61,733 | -0.02(-0.16%) |
Mar 09, 2016 | 13.47 | 13.58 | 13.39 | 13.52 | 52,765 | +0.09(+0.69%) |
Mar 08, 2016 | 13.34 | 13.67 | 13.30 | 13.43 | 180,032 | +0.04(+0.31%) |
Mar 07, 2016 | 13.39 | 13.39 | 13.19 | 13.39 | 86,208 | +0.04(+0.26%) |
Mar 04, 2016 | 13.33 | 13.35 | 13.15 | 13.35 | 204,706 | +0.08(+0.62%) |
Mar 03, 2016 | 13.16 | 13.46 | 13.12 | 13.27 | 85,119 | -0.01(-0.05%) |
Mar 02, 2016 | 13.30 | 13.33 | 13.12 | 13.28 | 133,397 | -0.02(-0.17%) |
Mar 01, 2016 | 13.17 | 13.39 | 13.11 | 13.30 | 132,308 | +0.19(+1.47%) |
Feb 29, 2016 | 12.93 | 13.31 | 12.47 | 13.11 | 109,373 | +0.10(+0.75%) |
Feb 26, 2016 | 13.08 | 13.42 | 12.92 | 13.01 | 157,882 | -0.10(-0.72%) |
Feb 25, 2016 | 12.96 | 13.20 | 12.73 | 13.10 | 69,381 | +0.21(+1.62%) |
Feb 24, 2016 | 12.94 | 12.97 | 12.45 | 12.90 | 81,756 | -0.02(-0.15%) |
Feb 23, 2016 | 12.75 | 12.97 | 12.74 | 12.91 | 49,440 | +0.21(+1.64%) |
Feb 22, 2016 | 12.60 | 12.72 | 12.60 | 12.71 | 146,685 | +0.09(+0.68%) |
Feb 19, 2016 | 12.51 | 12.70 | 12.51 | 12.62 | 137,190 | +0.12(+0.96%) |
Feb 18, 2016 | 12.40 | 12.67 | 12.39 | 12.50 | 124,770 | -0.01(-0.10%) |
Feb 17, 2016 | 12.60 | 12.80 | 12.36 | 12.51 | 141,929 | -0.13(-1.03%) |
Feb 16, 2016 | 12.63 | 12.71 | 12.38 | 12.64 | 110,276 | +0.16(+1.27%) |
Feb 12, 2016 | 12.52 | 12.48 | 12.48 | 12.48 | 87,468 | +0.04(+0.33%) |
Feb 11, 2016 | 11.74 | 12.59 | 11.74 | 12.44 | 138,683 | +0.10(+0.82%) |
Feb 10, 2016 | 12.36 | 12.66 | 12.22 | 12.34 | 110,507 | +0.07(+0.59%) |
Feb 09, 2016 | 11.89 | 12.65 | 11.84 | 12.27 | 118,341 | -0.29(-2.27%) |
Feb 08, 2016 | 12.81 | 12.81 | 12.40 | 12.55 | 202,175 | -0.33(-2.53%) |
Feb 05, 2016 | 12.70 | 13.14 | 12.40 | 12.88 | 150,455 | +0.14(+1.09%) |
Feb 04, 2016 | 12.72 | 12.90 | 12.61 | 12.74 | 131,114 | -0.07(-0.52%) |
Feb 03, 2016 | 13.35 | 13.35 | 12.69 | 12.81 | 163,459 | -0.37(-2.84%) |
Feb 02, 2016 | 13.37 | 13.43 | 13.09 | 13.18 | 181,950 | -0.32(-2.39%) |