Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.27 | 14.27 | 13.96 | 14.07 | 24,976 | -0.13(-0.91%) |
Apr 28, 2016 | 14.31 | 14.52 | 14.19 | 14.20 | 27,342 | -0.10(-0.68%) |
Apr 27, 2016 | 14.48 | 14.48 | 14.24 | 14.30 | 26,401 | -0.14(-0.95%) |
Apr 26, 2016 | 14.49 | 14.53 | 14.25 | 14.44 | 27,670 | -0.08(-0.56%) |
Apr 25, 2016 | 14.64 | 14.64 | 14.35 | 14.52 | 32,416 | -0.08(-0.55%) |
Apr 22, 2016 | 14.26 | 14.68 | 14.23 | 14.60 | 35,199 | +0.39(+2.73%) |
Apr 21, 2016 | 14.16 | 14.30 | 14.07 | 14.21 | 21,565 | -0.05(-0.34%) |
Apr 20, 2016 | 13.89 | 14.32 | 13.85 | 14.26 | 34,544 | +0.32(+2.26%) |
Apr 19, 2016 | 13.89 | 14.02 | 13.89 | 13.94 | 27,427 | +0.10(+0.70%) |
Apr 18, 2016 | 13.68 | 13.87 | 13.64 | 13.85 | 25,420 | +0.19(+1.36%) |
Apr 15, 2016 | 13.69 | 13.71 | 13.60 | 13.66 | 19,623 | -0.11(-0.82%) |
Apr 14, 2016 | 13.84 | 13.84 | 13.68 | 13.77 | 15,566 | -0.15(-1.05%) |
Apr 13, 2016 | 13.80 | 14.00 | 13.70 | 13.92 | 18,648 | +0.15(+1.12%) |
Apr 12, 2016 | 13.37 | 13.79 | 13.37 | 13.76 | 26,111 | +0.23(+1.67%) |
Apr 11, 2016 | 13.67 | 13.70 | 13.33 | 13.54 | 42,852 | -0.09(-0.65%) |
Apr 08, 2016 | 13.34 | 13.69 | 13.34 | 13.63 | 31,354 | +0.32(+2.43%) |
Apr 07, 2016 | 13.26 | 13.30 | 13.00 | 13.30 | 18,311 | -0.04(-0.30%) |
Apr 06, 2016 | 13.02 | 13.51 | 13.02 | 13.34 | 21,244 | +0.32(+2.42%) |
Apr 05, 2016 | 13.25 | 13.25 | 12.96 | 13.03 | 22,983 | -0.30(-2.25%) |
Apr 04, 2016 | 13.66 | 13.72 | 13.27 | 13.33 | 25,278 | -0.23(-1.67%) |
Apr 01, 2016 | 13.26 | 13.69 | 13.22 | 13.55 | 18,752 | +0.12(+0.90%) |
Mar 31, 2016 | 13.24 | 13.59 | 13.24 | 13.43 | 20,966 | +0.15(+1.16%) |
Mar 30, 2016 | 13.38 | 13.38 | 13.19 | 13.28 | 12,193 | -0.06(-0.43%) |
Mar 29, 2016 | 12.32 | 13.35 | 12.30 | 13.34 | 47,675 | +1.05(+8.56%) |
Mar 28, 2016 | 12.61 | 12.62 | 12.19 | 12.28 | 106,232 | -0.32(-2.57%) |
Mar 24, 2016 | 13.00 | 12.61 | 12.61 | 12.61 | 83,907 | -0.46(-3.53%) |
Mar 23, 2016 | 13.60 | 13.99 | 13.04 | 13.07 | 32,469 | -0.64(-4.66%) |
Mar 22, 2016 | 13.81 | 13.81 | 13.65 | 13.71 | 13,861 | -0.06(-0.47%) |
Mar 21, 2016 | 13.98 | 14.00 | 13.71 | 13.77 | 20,067 | -0.27(-1.90%) |
Mar 18, 2016 | 13.98 | 14.16 | 13.64 | 14.04 | 77,137 | +0.14(+0.99%) |
Mar 17, 2016 | 13.96 | 14.12 | 13.74 | 13.90 | 45,848 | -0.02(-0.12%) |
Mar 16, 2016 | 13.76 | 14.06 | 13.24 | 13.92 | 17,657 | +0.14(+1.00%) |
Mar 15, 2016 | 13.72 | 13.85 | 13.64 | 13.78 | 31,226 | +0.02(+0.18%) |
Mar 14, 2016 | 13.55 | 13.79 | 13.47 | 13.76 | 41,647 | +0.14(+1.01%) |
Mar 11, 2016 | 13.03 | 13.64 | 13.02 | 13.62 | 62,029 | +0.59(+4.53%) |
Mar 10, 2016 | 12.83 | 13.05 | 12.69 | 13.03 | 33,700 | +0.24(+1.90%) |
Mar 09, 2016 | 12.89 | 12.96 | 12.68 | 12.79 | 30,179 | +0.02(+0.19%) |
Mar 08, 2016 | 12.92 | 13.01 | 12.60 | 12.76 | 30,703 | -0.19(-1.44%) |
Mar 07, 2016 | 12.81 | 13.09 | 12.81 | 12.95 | 28,769 | -0.02(-0.12%) |
Mar 04, 2016 | 12.83 | 13.13 | 12.81 | 12.96 | 21,282 | +0.08(+0.63%) |
Mar 03, 2016 | 12.79 | 12.94 | 12.74 | 12.88 | 26,040 | +0.03(+0.25%) |
Mar 02, 2016 | 12.84 | 12.95 | 12.70 | 12.85 | 33,759 | -0.07(-0.56%) |
Mar 01, 2016 | 12.95 | 13.07 | 12.80 | 12.92 | 24,441 | +0.02(+0.13%) |
Feb 29, 2016 | 12.78 | 13.03 | 12.72 | 12.91 | 32,587 | +0.07(+0.57%) |
Feb 26, 2016 | 12.78 | 13.04 | 12.59 | 12.83 | 32,662 | +0.14(+1.08%) |
Feb 25, 2016 | 12.53 | 12.76 | 12.48 | 12.70 | 26,113 | +0.23(+1.88%) |
Feb 24, 2016 | 12.32 | 12.73 | 12.19 | 12.46 | 25,362 | +0.01(+0.07%) |
Feb 23, 2016 | 12.33 | 12.76 | 12.22 | 12.45 | 51,063 | +0.12(+0.98%) |
Feb 22, 2016 | 12.20 | 12.37 | 12.00 | 12.33 | 39,179 | +0.19(+1.53%) |
Feb 19, 2016 | 12.12 | 12.30 | 12.00 | 12.15 | 25,259 | +0.01(+0.07%) |
Feb 18, 2016 | 12.31 | 12.34 | 12.11 | 12.14 | 18,979 | -0.18(-1.45%) |
Feb 17, 2016 | 12.34 | 12.41 | 12.25 | 12.32 | 50,383 | +0.03(+0.26%) |
Feb 16, 2016 | 12.07 | 12.41 | 11.98 | 12.28 | 28,784 | +0.32(+2.71%) |
Feb 12, 2016 | 11.85 | 11.96 | 11.96 | 11.96 | 45,104 | +0.21(+1.79%) |
Feb 11, 2016 | 11.56 | 11.84 | 11.47 | 11.75 | 45,606 | +0.06(+0.54%) |
Feb 10, 2016 | 11.63 | 11.88 | 11.59 | 11.69 | 36,863 | +0.05(+0.41%) |
Feb 09, 2016 | 11.42 | 11.99 | 11.38 | 11.64 | 77,357 | +0.22(+1.94%) |
Feb 08, 2016 | 11.06 | 11.43 | 11.01 | 11.42 | 51,454 | +0.18(+1.62%) |
Feb 05, 2016 | 12.10 | 12.10 | 11.17 | 11.24 | 115,051 | -0.88(-7.30%) |
Feb 04, 2016 | 11.99 | 12.14 | 11.99 | 12.12 | 26,595 | +0.05(+0.39%) |
Feb 03, 2016 | 12.05 | 12.15 | 11.92 | 12.07 | 28,907 | +0.06(+0.46%) |
Feb 02, 2016 | 11.89 | 12.16 | 11.89 | 12.02 | 23,929 | -0.02(-0.13%) |