Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.04 | 15.10 | 14.95 | 15.06 | 68,915 | +0.09(+0.61%) |
Apr 28, 2016 | 15.07 | 15.17 | 14.97 | 14.97 | 75,626 | -0.20(-1.34%) |
Apr 27, 2016 | 15.14 | 15.42 | 14.93 | 15.17 | 129,496 | +0.07(+0.46%) |
Apr 26, 2016 | 14.70 | 15.41 | 14.61 | 15.10 | 144,759 | +1.03(+7.32%) |
Apr 25, 2016 | 14.25 | 14.34 | 14.02 | 14.07 | 61,723 | -0.15(-1.08%) |
Apr 22, 2016 | 14.29 | 14.45 | 14.21 | 14.23 | 38,589 | -0.04(-0.25%) |
Apr 21, 2016 | 14.18 | 14.42 | 14.09 | 14.26 | 124,402 | +0.04(+0.25%) |
Apr 20, 2016 | 14.23 | 14.29 | 14.12 | 14.23 | 64,873 | +0.00(+0.00%) |
Apr 19, 2016 | 14.18 | 14.30 | 14.09 | 14.23 | 48,855 | +0.13(+0.94%) |
Apr 18, 2016 | 14.25 | 14.39 | 14.01 | 14.09 | 95,157 | -0.18(-1.23%) |
Apr 15, 2016 | 14.29 | 14.43 | 14.23 | 14.27 | 38,508 | -0.10(-0.68%) |
Apr 14, 2016 | 14.02 | 14.50 | 12.92 | 14.37 | 67,193 | +0.30(+2.14%) |
Apr 13, 2016 | 13.79 | 14.14 | 13.74 | 14.07 | 91,848 | +0.33(+2.40%) |
Apr 12, 2016 | 13.62 | 13.76 | 13.60 | 13.74 | 96,902 | +0.08(+0.62%) |
Apr 11, 2016 | 13.53 | 13.85 | 13.53 | 13.65 | 26,303 | +0.15(+1.09%) |
Apr 08, 2016 | 13.34 | 13.62 | 13.33 | 13.50 | 46,316 | +0.10(+0.73%) |
Apr 07, 2016 | 13.39 | 13.53 | 13.32 | 13.41 | 59,405 | -0.05(-0.36%) |
Apr 06, 2016 | 13.36 | 13.49 | 13.29 | 13.46 | 42,143 | +0.04(+0.26%) |
Apr 05, 2016 | 13.50 | 13.54 | 13.36 | 13.42 | 84,689 | -0.28(-2.05%) |
Apr 04, 2016 | 13.72 | 13.86 | 13.55 | 13.70 | 52,070 | -0.06(-0.41%) |
Apr 01, 2016 | 13.63 | 13.78 | 13.32 | 13.76 | 34,723 | +0.06(+0.46%) |
Mar 31, 2016 | 13.69 | 13.76 | 13.60 | 13.69 | 100,345 | -0.01(-0.05%) |
Mar 30, 2016 | 13.59 | 13.79 | 13.57 | 13.70 | 76,389 | +0.07(+0.51%) |
Mar 29, 2016 | 13.21 | 13.66 | 13.13 | 13.63 | 78,471 | +0.39(+2.96%) |
Mar 28, 2016 | 13.25 | 13.49 | 12.94 | 13.24 | 29,945 | +0.05(+0.37%) |
Mar 24, 2016 | 13.13 | 13.19 | 13.19 | 13.19 | 36,100 | +0.01(+0.11%) |
Mar 23, 2016 | 13.38 | 13.43 | 13.17 | 13.18 | 73,283 | -0.27(-2.03%) |
Mar 22, 2016 | 13.42 | 13.60 | 13.24 | 13.45 | 29,056 | +0.01(+0.10%) |
Mar 21, 2016 | 13.60 | 13.60 | 13.33 | 13.43 | 38,710 | -0.13(-0.98%) |
Mar 18, 2016 | 13.52 | 13.74 | 13.47 | 13.57 | 102,139 | +0.16(+1.20%) |
Mar 17, 2016 | 13.12 | 13.48 | 13.06 | 13.41 | 52,929 | +0.20(+1.54%) |
Mar 16, 2016 | 13.19 | 13.31 | 13.10 | 13.20 | 81,348 | +0.01(+0.05%) |
Mar 15, 2016 | 13.27 | 13.36 | 13.18 | 13.20 | 43,322 | -0.10(-0.74%) |
Mar 14, 2016 | 13.33 | 13.58 | 13.21 | 13.29 | 94,432 | -0.11(-0.84%) |
Mar 11, 2016 | 13.15 | 13.45 | 12.92 | 13.41 | 108,978 | +0.39(+2.96%) |
Mar 10, 2016 | 12.97 | 13.03 | 12.83 | 13.02 | 159,166 | +0.10(+0.76%) |
Mar 09, 2016 | 13.34 | 13.34 | 12.88 | 12.92 | 89,734 | -0.38(-2.85%) |
Mar 08, 2016 | 13.60 | 13.60 | 13.30 | 13.30 | 84,595 | -0.40(-2.92%) |
Mar 07, 2016 | 13.12 | 13.73 | 12.99 | 13.70 | 135,400 | +0.60(+4.55%) |
Mar 04, 2016 | 13.32 | 13.32 | 13.01 | 13.11 | 94,457 | -0.18(-1.37%) |
Mar 03, 2016 | 13.11 | 13.32 | 13.05 | 13.29 | 77,934 | +0.27(+2.05%) |
Mar 02, 2016 | 12.87 | 13.03 | 12.76 | 13.02 | 55,820 | +0.21(+1.64%) |
Mar 01, 2016 | 12.53 | 12.84 | 12.53 | 12.81 | 64,242 | +0.31(+2.47%) |
Feb 29, 2016 | 12.63 | 12.71 | 12.38 | 12.50 | 147,192 | -0.18(-1.44%) |
Feb 26, 2016 | 12.43 | 12.72 | 12.26 | 12.68 | 57,587 | +0.29(+2.38%) |
Feb 25, 2016 | 12.26 | 12.44 | 12.18 | 12.39 | 42,723 | +0.13(+1.03%) |
Feb 24, 2016 | 12.19 | 12.30 | 11.97 | 12.26 | 71,459 | -0.05(-0.40%) |
Feb 23, 2016 | 12.51 | 12.51 | 12.19 | 12.31 | 61,688 | -0.25(-1.95%) |
Feb 22, 2016 | 12.61 | 12.75 | 12.46 | 12.56 | 130,710 | +0.11(+0.84%) |
Feb 19, 2016 | 12.33 | 12.52 | 12.26 | 12.45 | 110,284 | +0.11(+0.91%) |
Feb 18, 2016 | 12.30 | 12.79 | 12.23 | 12.34 | 324,838 | +0.04(+0.34%) |
Feb 17, 2016 | 12.33 | 12.58 | 12.17 | 12.30 | 262,541 | -0.04(-0.34%) |
Feb 16, 2016 | 12.26 | 12.47 | 12.19 | 12.34 | 143,658 | +0.08(+0.63%) |
Feb 12, 2016 | 12.18 | 12.26 | 12.26 | 12.26 | 118,290 | +0.25(+2.10%) |
Feb 11, 2016 | 11.98 | 12.36 | 11.84 | 12.01 | 88,859 | -0.18(-1.49%) |
Feb 10, 2016 | 12.40 | 12.55 | 12.18 | 12.19 | 205,489 | -0.22(-1.75%) |
Feb 09, 2016 | 12.38 | 12.60 | 12.38 | 12.41 | 136,462 | -0.08(-0.67%) |
Feb 08, 2016 | 12.26 | 12.72 | 12.24 | 12.50 | 545,279 | +0.23(+1.89%) |
Feb 05, 2016 | 12.31 | 12.49 | 12.26 | 12.26 | 208,990 | +0.00(+0.00%) |
Feb 04, 2016 | 12.21 | 12.52 | 12.18 | 12.26 | 118,118 | +0.04(+0.34%) |
Feb 03, 2016 | 12.41 | 12.48 | 12.07 | 12.22 | 245,312 | -0.19(-1.51%) |
Feb 02, 2016 | 12.42 | 12.70 | 12.40 | 12.41 | 150,819 | -0.17(-1.38%) |