Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.85 | 13.89 | 13.71 | 13.88 | 131,099 | +0.10(+0.72%) |
Apr 28, 2016 | 13.55 | 13.84 | 13.55 | 13.78 | 133,670 | +0.14(+1.03%) |
Apr 27, 2016 | 13.47 | 13.66 | 13.47 | 13.64 | 120,004 | +0.13(+0.95%) |
Apr 26, 2016 | 13.53 | 13.56 | 13.38 | 13.52 | 110,962 | +0.07(+0.50%) |
Apr 25, 2016 | 13.53 | 13.53 | 13.39 | 13.45 | 57,018 | -0.08(-0.59%) |
Apr 22, 2016 | 13.62 | 13.67 | 13.41 | 13.53 | 118,884 | -0.11(-0.83%) |
Apr 21, 2016 | 13.64 | 13.70 | 13.57 | 13.64 | 101,157 | -0.06(-0.42%) |
Apr 20, 2016 | 13.66 | 13.70 | 13.57 | 13.70 | 314,141 | -0.06(-0.44%) |
Apr 19, 2016 | 13.67 | 13.77 | 13.53 | 13.76 | 232,148 | +0.17(+1.27%) |
Apr 18, 2016 | 13.54 | 13.61 | 13.51 | 13.59 | 70,328 | +0.01(+0.08%) |
Apr 15, 2016 | 13.53 | 13.61 | 13.48 | 13.58 | 74,370 | -0.02(-0.16%) |
Apr 14, 2016 | 13.63 | 13.65 | 13.57 | 13.60 | 152,815 | -0.01(-0.11%) |
Apr 13, 2016 | 13.67 | 13.68 | 13.49 | 13.61 | 136,028 | -0.06(-0.46%) |
Apr 12, 2016 | 13.55 | 13.68 | 13.49 | 13.68 | 154,632 | +0.19(+1.44%) |
Apr 11, 2016 | 13.37 | 13.54 | 13.37 | 13.48 | 171,818 | +0.08(+0.57%) |
Apr 08, 2016 | 13.22 | 13.42 | 13.18 | 13.41 | 125,554 | +0.27(+2.05%) |
Apr 07, 2016 | 13.19 | 13.19 | 13.00 | 13.14 | 322,514 | -0.19(-1.42%) |
Apr 06, 2016 | 13.33 | 13.53 | 13.13 | 13.33 | 151,350 | +0.00(+0.00%) |
Apr 05, 2016 | 13.51 | 13.51 | 13.30 | 13.33 | 209,411 | -0.23(-1.71%) |
Apr 04, 2016 | 13.56 | 13.59 | 13.46 | 13.56 | 191,618 | +0.03(+0.25%) |
Apr 01, 2016 | 13.42 | 13.65 | 13.42 | 13.52 | 285,257 | -0.06(-0.47%) |
Mar 31, 2016 | 13.66 | 13.66 | 13.47 | 13.59 | 223,400 | -0.03(-0.20%) |
Mar 30, 2016 | 13.58 | 13.70 | 13.48 | 13.61 | 231,450 | +0.11(+0.83%) |
Mar 29, 2016 | 13.32 | 13.51 | 13.24 | 13.50 | 272,416 | +0.16(+1.20%) |
Mar 28, 2016 | 13.25 | 13.40 | 13.25 | 13.34 | 230,146 | +0.13(+0.99%) |
Mar 24, 2016 | 13.19 | 13.21 | 13.21 | 13.21 | 194,488 | -0.01(-0.08%) |
Mar 23, 2016 | 13.47 | 13.47 | 13.22 | 13.22 | 148,783 | -0.29(-2.12%) |
Mar 22, 2016 | 13.47 | 13.60 | 13.40 | 13.51 | 201,006 | -0.03(-0.25%) |
Mar 21, 2016 | 13.54 | 13.57 | 13.43 | 13.54 | 184,332 | -0.01(-0.06%) |
Mar 18, 2016 | 13.35 | 13.81 | 13.31 | 13.55 | 372,825 | +0.09(+0.64%) |
Mar 17, 2016 | 13.20 | 13.55 | 13.20 | 13.46 | 274,276 | +0.26(+1.98%) |
Mar 16, 2016 | 13.08 | 13.26 | 12.94 | 13.20 | 243,575 | +0.21(+1.63%) |
Mar 15, 2016 | 12.95 | 13.04 | 12.92 | 12.99 | 183,179 | -0.09(-0.71%) |
Mar 14, 2016 | 12.99 | 13.11 | 12.94 | 13.08 | 204,459 | -0.05(-0.35%) |
Mar 11, 2016 | 13.23 | 13.23 | 13.04 | 13.13 | 228,309 | -0.01(-0.11%) |
Mar 10, 2016 | 13.14 | 13.15 | 12.94 | 13.14 | 193,218 | +0.01(+0.05%) |
Mar 09, 2016 | 13.04 | 13.19 | 13.00 | 13.14 | 139,645 | +0.17(+1.29%) |
Mar 08, 2016 | 12.98 | 13.06 | 12.88 | 12.97 | 164,763 | -0.06(-0.49%) |
Mar 07, 2016 | 12.90 | 13.07 | 12.88 | 13.04 | 179,102 | +0.01(+0.11%) |
Mar 04, 2016 | 13.03 | 13.03 | 12.86 | 13.02 | 178,262 | -0.02(-0.14%) |
Mar 03, 2016 | 12.86 | 13.04 | 12.85 | 13.04 | 165,057 | +0.20(+1.58%) |
Mar 02, 2016 | 12.58 | 12.85 | 12.39 | 12.84 | 315,720 | +0.23(+1.85%) |
Mar 01, 2016 | 12.37 | 12.62 | 12.37 | 12.60 | 145,045 | +0.36(+2.96%) |
Feb 29, 2016 | 12.45 | 12.45 | 12.24 | 12.24 | 222,517 | -0.14(-1.12%) |
Feb 26, 2016 | 12.51 | 12.63 | 12.32 | 12.38 | 267,687 | -0.08(-0.63%) |
Feb 25, 2016 | 12.40 | 12.55 | 12.40 | 12.46 | 239,059 | +0.00(+0.00%) |
Feb 24, 2016 | 12.18 | 12.46 | 12.14 | 12.46 | 334,818 | +0.06(+0.47%) |
Feb 23, 2016 | 12.43 | 12.55 | 12.34 | 12.40 | 248,172 | -0.17(-1.38%) |
Feb 22, 2016 | 12.55 | 12.67 | 12.54 | 12.57 | 131,551 | +0.12(+0.97%) |
Feb 19, 2016 | 12.42 | 12.49 | 12.38 | 12.45 | 236,806 | -0.02(-0.19%) |
Feb 18, 2016 | 12.41 | 12.54 | 12.36 | 12.48 | 168,880 | +0.07(+0.54%) |
Feb 17, 2016 | 12.38 | 12.50 | 12.37 | 12.41 | 242,375 | +0.09(+0.75%) |
Feb 16, 2016 | 12.54 | 12.54 | 12.28 | 12.32 | 183,179 | -0.12(-0.94%) |
Feb 12, 2016 | 12.25 | 12.43 | 12.43 | 12.43 | 215,283 | +0.34(+2.81%) |
Feb 11, 2016 | 12.04 | 12.22 | 12.00 | 12.09 | 162,173 | -0.10(-0.81%) |
Feb 10, 2016 | 12.28 | 12.34 | 12.17 | 12.19 | 130,074 | -0.04(-0.31%) |
Feb 09, 2016 | 12.20 | 12.30 | 12.05 | 12.23 | 144,766 | -0.16(-1.28%) |
Feb 08, 2016 | 12.19 | 12.46 | 12.15 | 12.39 | 283,746 | +0.04(+0.31%) |
Feb 05, 2016 | 12.33 | 12.38 | 12.23 | 12.35 | 179,873 | -0.08(-0.63%) |
Feb 04, 2016 | 12.29 | 12.47 | 12.28 | 12.43 | 412,941 | +0.12(+1.01%) |
Feb 03, 2016 | 12.18 | 12.31 | 12.02 | 12.31 | 442,380 | +0.18(+1.49%) |
Feb 02, 2016 | 12.29 | 12.34 | 12.09 | 12.12 | 251,359 | -0.31(-2.46%) |