Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.09 | 12.45 | 10.80 | 12.45 | 1,365 | -0.30(-2.37%) |
Apr 28, 2016 | 13.10 | 13.10 | 10.18 | 12.75 | 4,997 | -1.21(-8.66%) |
Apr 27, 2016 | 13.96 | 13.96 | 13.96 | 13.96 | 40 | -0.05(-0.36%) |
Apr 26, 2016 | 14.06 | 14.11 | 13.76 | 14.01 | 1,468 | +0.21(+1.50%) |
Apr 25, 2016 | 14.06 | 14.06 | 13.51 | 13.80 | 1,231 | -0.21(-1.48%) |
Apr 22, 2016 | 14.06 | 14.31 | 14.01 | 14.01 | 472 | +0.00(+0.00%) |
Apr 21, 2016 | 14.36 | 14.62 | 14.01 | 14.01 | 1,087 | +0.00(+0.00%) |
Apr 20, 2016 | 14.41 | 14.54 | 14.01 | 14.01 | 1,902 | -0.30(-2.11%) |
Apr 19, 2016 | 14.36 | 14.67 | 14.11 | 14.31 | 1,952 | +0.00(+0.00%) |
Apr 18, 2016 | 14.36 | 14.72 | 14.31 | 14.31 | 431 | -0.05(-0.35%) |
Apr 15, 2016 | 14.82 | 14.82 | 14.36 | 14.36 | 332 | -0.30(-2.06%) |
Apr 14, 2016 | 14.67 | 14.87 | 14.31 | 14.67 | 7,085 | +0.35(+2.46%) |
Apr 13, 2016 | 14.38 | 14.77 | 14.31 | 14.31 | 571 | -0.15(-1.05%) |
Apr 12, 2016 | 14.41 | 14.46 | 14.41 | 14.46 | 938 | +0.05(+0.35%) |
Apr 11, 2016 | 14.41 | 14.82 | 14.41 | 14.41 | 2,269 | -0.20(-1.38%) |
Apr 08, 2016 | 14.31 | 14.62 | 14.31 | 14.62 | 155 | -0.25(-1.69%) |
Apr 07, 2016 | 14.31 | 14.87 | 14.11 | 14.87 | 1,016 | +0.50(+3.51%) |
Apr 06, 2016 | 14.36 | 14.62 | 14.36 | 14.36 | 1,209 | +0.10(+0.71%) |
Apr 05, 2016 | 13.86 | 14.26 | 13.86 | 14.26 | 84 | -0.10(-0.70%) |
Apr 04, 2016 | 14.01 | 14.36 | 13.86 | 14.36 | 1,280 | +0.25(+1.79%) |
Apr 01, 2016 | 14.41 | 14.62 | 14.11 | 14.11 | 2,211 | -0.25(-1.75%) |
Mar 31, 2016 | 14.41 | 14.87 | 14.36 | 14.36 | 1,248 | -0.25(-1.72%) |
Mar 30, 2016 | 14.62 | 14.72 | 14.62 | 14.62 | 66 | +0.00(+0.00%) |
Mar 29, 2016 | 14.26 | 14.92 | 14.26 | 14.62 | 1,071 | +0.00(+0.00%) |
Mar 28, 2016 | 14.31 | 14.77 | 14.31 | 14.62 | 604 | +0.30(+2.11%) |
Mar 24, 2016 | 14.36 | 14.31 | 14.31 | 14.31 | 496 | +0.10(+0.71%) |
Mar 23, 2016 | 14.72 | 14.72 | 14.21 | 14.21 | 1,666 | -0.55(-3.75%) |
Mar 22, 2016 | 14.46 | 14.77 | 14.21 | 14.77 | 739 | +0.15(+1.03%) |
Mar 21, 2016 | 14.62 | 14.62 | 14.16 | 14.62 | 444 | -0.15(-1.02%) |
Mar 18, 2016 | 13.91 | 14.77 | 13.86 | 14.77 | 6,479 | +0.86(+6.16%) |
Mar 17, 2016 | 14.05 | 14.26 | 13.86 | 13.91 | 1,316 | +0.05(+0.36%) |
Mar 16, 2016 | 13.88 | 14.01 | 13.66 | 13.86 | 1,555 | +0.45(+3.38%) |
Mar 15, 2016 | 13.15 | 13.71 | 13.15 | 13.41 | 1,712 | +0.30(+2.31%) |
Mar 14, 2016 | 12.80 | 13.46 | 12.70 | 13.10 | 3,517 | +0.50(+4.00%) |
Mar 11, 2016 | 12.95 | 13.61 | 12.60 | 12.60 | 615 | -0.10(-0.79%) |
Mar 10, 2016 | 13.05 | 13.05 | 12.65 | 12.70 | 279 | -0.05(-0.40%) |
Mar 09, 2016 | 13.36 | 13.56 | 12.35 | 12.75 | 697 | -0.25(-1.94%) |
Mar 08, 2016 | 13.00 | 13.61 | 12.90 | 13.00 | 1,380 | -0.40(-3.01%) |
Mar 07, 2016 | 13.81 | 14.06 | 13.05 | 13.41 | 1,515 | -0.86(-6.01%) |
Mar 04, 2016 | 13.51 | 14.77 | 12.85 | 14.26 | 5,970 | +0.81(+5.99%) |
Mar 03, 2016 | 14.77 | 14.77 | 13.46 | 13.46 | 1,343 | +0.00(+0.00%) |
Mar 02, 2016 | 13.76 | 14.36 | 13.20 | 13.46 | 1,853 | -0.71(-4.98%) |
Mar 01, 2016 | 14.52 | 14.52 | 13.20 | 14.16 | 728 | +1.06(+8.08%) |
Feb 29, 2016 | 14.62 | 14.62 | 12.80 | 13.10 | 3,455 | -0.60(-4.41%) |
Feb 26, 2016 | 14.11 | 14.62 | 12.85 | 13.71 | 518 | +0.25(+1.87%) |
Feb 25, 2016 | 14.06 | 14.41 | 13.20 | 13.46 | 358 | -0.10(-0.74%) |
Feb 24, 2016 | 13.56 | 13.56 | 13.56 | 13.56 | 58 | +0.20(+1.51%) |
Feb 23, 2016 | 14.01 | 14.11 | 12.60 | 13.36 | 3,362 | -0.95(-6.66%) |
Feb 22, 2016 | 14.82 | 14.82 | 14.31 | 14.31 | 332 | -0.26(-1.76%) |
Feb 19, 2016 | 13.91 | 14.57 | 13.91 | 14.57 | 473 | +0.50(+3.58%) |
Feb 18, 2016 | 13.86 | 14.62 | 13.86 | 14.06 | 126 | +0.35(+2.57%) |
Feb 17, 2016 | 13.86 | 14.46 | 13.71 | 13.71 | 598 | -0.40(-2.86%) |
Feb 16, 2016 | 14.11 | 14.11 | 14.11 | 14.11 | 500 | -0.35(-2.44%) |
Feb 12, 2016 | 14.57 | 14.46 | 14.46 | 14.46 | 595 | +0.81(+5.90%) |
Feb 11, 2016 | 13.61 | 13.66 | 13.41 | 13.66 | 767 | +0.10(+0.74%) |
Feb 10, 2016 | 13.41 | 13.56 | 13.41 | 13.56 | 1,831 | +0.60(+4.67%) |
Feb 09, 2016 | 12.60 | 13.51 | 12.50 | 12.95 | 604 | -0.45(-3.38%) |
Feb 08, 2016 | 12.90 | 13.51 | 12.90 | 13.41 | 5,500 | +0.55(+4.31%) |
Feb 05, 2016 | 12.72 | 13.46 | 12.72 | 12.85 | 2,751 | -0.55(-4.14%) |
Feb 04, 2016 | 12.40 | 13.46 | 12.30 | 13.41 | 2,475 | +0.66(+5.14%) |
Feb 03, 2016 | 12.55 | 13.36 | 12.30 | 12.75 | 3,277 | +0.05(+0.40%) |
Feb 02, 2016 | 12.75 | 13.46 | 12.70 | 12.70 | 1,974 | -0.25(-1.95%) |