Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.45 | 14.64 | 14.31 | 14.40 | 362,327 | -0.06(-0.38%) |
Apr 28, 2016 | 14.74 | 14.84 | 14.45 | 14.46 | 201,835 | -0.34(-2.29%) |
Apr 27, 2016 | 14.81 | 14.90 | 14.62 | 14.80 | 146,507 | -0.01(-0.09%) |
Apr 26, 2016 | 14.84 | 14.98 | 14.67 | 14.81 | 172,558 | +0.00(+0.00%) |
Apr 25, 2016 | 14.93 | 15.09 | 14.68 | 14.81 | 140,200 | -0.15(-1.02%) |
Apr 22, 2016 | 14.93 | 15.06 | 14.87 | 14.96 | 158,272 | +0.07(+0.46%) |
Apr 21, 2016 | 14.67 | 14.92 | 14.62 | 14.89 | 208,755 | +0.14(+0.94%) |
Apr 20, 2016 | 14.80 | 14.82 | 14.55 | 14.76 | 150,778 | +0.01(+0.09%) |
Apr 19, 2016 | 14.65 | 14.80 | 14.42 | 14.74 | 144,503 | +0.17(+1.19%) |
Apr 18, 2016 | 14.45 | 14.63 | 14.38 | 14.57 | 114,573 | +0.08(+0.57%) |
Apr 15, 2016 | 14.44 | 14.56 | 14.37 | 14.49 | 243,236 | -0.03(-0.19%) |
Apr 14, 2016 | 14.62 | 14.81 | 14.38 | 14.51 | 639,835 | -0.15(-0.99%) |
Apr 13, 2016 | 14.67 | 14.91 | 14.48 | 14.66 | 267,582 | -0.03(-0.19%) |
Apr 12, 2016 | 14.64 | 14.86 | 14.59 | 14.69 | 229,286 | -0.06(-0.42%) |
Apr 11, 2016 | 14.80 | 15.06 | 14.58 | 14.75 | 251,863 | +0.00(+0.00%) |
Apr 08, 2016 | 14.90 | 15.10 | 14.71 | 14.75 | 398,546 | -0.11(-0.74%) |
Apr 07, 2016 | 14.67 | 14.90 | 14.57 | 14.86 | 357,397 | +0.12(+0.80%) |
Apr 06, 2016 | 14.62 | 14.80 | 14.55 | 14.74 | 241,252 | +0.17(+1.14%) |
Apr 05, 2016 | 15.07 | 15.09 | 14.56 | 14.58 | 367,791 | -0.50(-3.34%) |
Apr 04, 2016 | 15.32 | 15.44 | 15.06 | 15.08 | 172,073 | -0.23(-1.49%) |
Apr 01, 2016 | 15.19 | 15.42 | 15.15 | 15.31 | 173,231 | +0.03(+0.23%) |
Mar 31, 2016 | 15.29 | 15.49 | 15.20 | 15.27 | 204,756 | -0.01(-0.09%) |
Mar 30, 2016 | 15.30 | 15.47 | 15.07 | 15.29 | 177,084 | +0.04(+0.27%) |
Mar 29, 2016 | 15.19 | 15.32 | 14.94 | 15.25 | 448,749 | +0.06(+0.36%) |
Mar 28, 2016 | 15.41 | 15.44 | 14.89 | 15.19 | 266,363 | -0.23(-1.52%) |
Mar 24, 2016 | 15.47 | 15.43 | 15.43 | 15.43 | 418,769 | +0.00(+0.00%) |
Mar 23, 2016 | 15.99 | 16.00 | 15.36 | 15.43 | 582,423 | -0.59(-3.67%) |
Mar 22, 2016 | 16.11 | 16.50 | 15.91 | 16.01 | 511,166 | -0.20(-1.24%) |
Mar 21, 2016 | 16.23 | 16.53 | 16.15 | 16.21 | 149,635 | -0.30(-1.80%) |
Mar 18, 2016 | 16.32 | 16.56 | 15.74 | 16.51 | 592,912 | +0.28(+1.75%) |
Mar 17, 2016 | 15.79 | 16.36 | 15.76 | 16.23 | 218,842 | +0.48(+3.03%) |
Mar 16, 2016 | 15.71 | 15.95 | 15.56 | 15.75 | 335,739 | +0.03(+0.22%) |
Mar 15, 2016 | 15.76 | 15.90 | 15.59 | 15.72 | 202,293 | -0.19(-1.22%) |
Mar 14, 2016 | 15.99 | 16.10 | 15.54 | 15.91 | 322,614 | -0.12(-0.78%) |
Mar 11, 2016 | 15.61 | 16.13 | 15.56 | 16.03 | 272,703 | +0.53(+3.43%) |
Mar 10, 2016 | 15.72 | 15.80 | 15.34 | 15.50 | 203,704 | -0.26(-1.62%) |
Mar 09, 2016 | 15.19 | 15.85 | 14.45 | 15.76 | 549,634 | +0.57(+3.78%) |
Mar 08, 2016 | 15.34 | 15.43 | 15.12 | 15.18 | 290,052 | -0.15(-0.99%) |
Mar 07, 2016 | 15.27 | 15.47 | 14.95 | 15.34 | 302,126 | +0.04(+0.27%) |
Mar 04, 2016 | 15.35 | 15.68 | 15.21 | 15.30 | 368,637 | -0.14(-0.94%) |
Mar 03, 2016 | 15.00 | 15.51 | 14.83 | 15.44 | 393,320 | +0.52(+3.47%) |
Mar 02, 2016 | 14.85 | 15.19 | 14.72 | 14.92 | 361,094 | +0.03(+0.19%) |
Mar 01, 2016 | 15.35 | 15.35 | 14.71 | 14.89 | 353,451 | -0.52(-3.36%) |
Feb 29, 2016 | 14.98 | 15.48 | 14.89 | 15.41 | 371,940 | +0.44(+2.91%) |
Feb 26, 2016 | 14.98 | 15.14 | 14.69 | 14.98 | 208,757 | +0.07(+0.46%) |
Feb 25, 2016 | 14.46 | 14.96 | 14.36 | 14.91 | 225,837 | +0.44(+3.07%) |
Feb 24, 2016 | 14.29 | 14.54 | 14.05 | 14.46 | 241,357 | +0.07(+0.47%) |
Feb 23, 2016 | 14.59 | 14.74 | 14.35 | 14.40 | 239,790 | -0.23(-1.54%) |
Feb 22, 2016 | 14.53 | 14.76 | 14.51 | 14.62 | 180,602 | +0.21(+1.47%) |
Feb 19, 2016 | 14.44 | 14.68 | 14.35 | 14.41 | 142,415 | -0.05(-0.38%) |
Feb 18, 2016 | 14.58 | 14.65 | 14.42 | 14.46 | 144,165 | -0.09(-0.61%) |
Feb 17, 2016 | 14.24 | 14.73 | 14.18 | 14.55 | 526,698 | +0.34(+2.40%) |
Feb 16, 2016 | 14.07 | 14.38 | 14.00 | 14.21 | 455,074 | +0.24(+1.71%) |
Feb 12, 2016 | 13.85 | 13.97 | 13.97 | 13.97 | 265,355 | +0.18(+1.29%) |
Feb 11, 2016 | 13.34 | 13.93 | 13.28 | 13.79 | 402,242 | +0.29(+2.18%) |
Feb 10, 2016 | 14.33 | 14.49 | 13.46 | 13.50 | 642,436 | -0.85(-5.90%) |
Feb 09, 2016 | 14.29 | 14.53 | 14.04 | 14.35 | 328,702 | -0.05(-0.33%) |
Feb 08, 2016 | 14.41 | 14.56 | 14.25 | 14.40 | 369,732 | +0.03(+0.24%) |
Feb 05, 2016 | 14.81 | 14.81 | 14.35 | 14.36 | 596,544 | -0.44(-3.00%) |
Feb 04, 2016 | 15.37 | 15.91 | 14.42 | 14.81 | 1,569,499 | -1.24(-7.71%) |
Feb 03, 2016 | 16.28 | 16.36 | 15.82 | 16.04 | 295,505 | -0.20(-1.26%) |
Feb 02, 2016 | 15.40 | 16.32 | 15.24 | 16.25 | 478,939 | +0.77(+4.94%) |