Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.87 | 15.87 | 15.87 | 15.87 | 810 | -0.09(-0.54%) |
Apr 28, 2016 | 16.04 | 16.04 | 15.91 | 15.96 | 1,300 | -0.01(-0.05%) |
Apr 27, 2016 | 15.96 | 15.96 | 15.96 | 15.96 | 201 | +0.08(+0.50%) |
Apr 25, 2016 | 15.89 | 15.89 | 15.89 | 15.88 | 4 | +0.03(+0.16%) |
Apr 22, 2016 | 15.86 | 15.89 | 15.86 | 15.86 | 2,065 | +0.13(+0.83%) |
Apr 21, 2016 | 15.78 | 15.78 | 15.73 | 15.73 | 646 | +0.08(+0.51%) |
Apr 20, 2016 | 15.65 | 15.72 | 15.65 | 15.65 | 2,165 | +0.67(+4.50%) |
Apr 18, 2016 | 14.91 | 14.98 | 14.98 | 14.98 | 900 | +0.19(+1.27%) |
Apr 15, 2016 | 14.79 | 14.79 | 14.79 | 14.79 | 565 | -0.05(-0.37%) |
Apr 14, 2016 | 14.70 | 14.84 | 14.68 | 14.84 | 1,741 | -0.04(-0.26%) |
Apr 13, 2016 | 14.88 | 14.95 | 14.75 | 14.88 | 2,820 | +0.18(+1.22%) |
Apr 12, 2016 | 14.70 | 14.74 | 14.70 | 14.70 | 3,670 | +0.23(+1.59%) |
Apr 11, 2016 | 14.23 | 14.50 | 14.23 | 14.47 | 3,809 | +0.28(+1.96%) |
Apr 08, 2016 | 14.12 | 14.24 | 14.11 | 14.19 | 3,689 | +0.40(+2.92%) |
Apr 07, 2016 | 13.70 | 13.79 | 13.70 | 13.79 | 961 | -0.03(-0.22%) |
Apr 06, 2016 | 13.67 | 13.89 | 13.67 | 13.82 | 5,427 | +0.35(+2.60%) |
Apr 05, 2016 | 13.62 | 13.62 | 13.43 | 13.47 | 4,224 | -0.28(-2.04%) |
Apr 04, 2016 | 13.90 | 13.90 | 13.75 | 13.75 | 523 | -0.32(-2.29%) |
Apr 01, 2016 | 14.01 | 14.07 | 13.99 | 14.07 | 1,343 | -0.17(-1.18%) |
Mar 31, 2016 | 14.09 | 14.27 | 14.08 | 14.24 | 1,689 | +0.18(+1.25%) |
Mar 30, 2016 | 14.06 | 14.06 | 14.06 | 14.06 | 210 | +0.06(+0.44%) |
Mar 29, 2016 | 13.86 | 14.00 | 13.86 | 14.00 | 676 | +0.07(+0.49%) |
Mar 28, 2016 | 13.88 | 13.93 | 13.85 | 13.93 | 1,053 | -0.05(-0.34%) |
Mar 24, 2016 | 14.04 | 13.98 | 13.98 | 13.98 | 3,800 | +0.00(+0.01%) |
Mar 23, 2016 | 14.41 | 14.41 | 13.98 | 13.98 | 2,507 | -0.60(-4.14%) |
Mar 22, 2016 | 14.30 | 14.58 | 14.29 | 14.58 | 1,604 | +0.24(+1.70%) |
Mar 21, 2016 | 14.47 | 14.47 | 14.34 | 14.34 | 1,643 | -0.50(-3.36%) |
Mar 18, 2016 | 14.70 | 14.84 | 14.67 | 14.84 | 3,587 | -0.06(-0.38%) |
Mar 17, 2016 | 14.89 | 14.90 | 14.89 | 14.90 | 674 | +0.27(+1.82%) |
Mar 16, 2016 | 14.47 | 14.63 | 14.36 | 14.63 | 5,648 | +0.87(+6.32%) |
Mar 15, 2016 | 13.79 | 13.79 | 13.75 | 13.76 | 2,247 | -0.32(-2.27%) |
Mar 14, 2016 | 14.05 | 14.10 | 14.05 | 14.08 | 1,888 | -0.10(-0.71%) |
Mar 11, 2016 | 14.12 | 14.25 | 14.10 | 14.18 | 6,376 | +0.20(+1.43%) |
Mar 10, 2016 | 13.84 | 13.98 | 13.84 | 13.98 | 6,946 | -0.14(-0.97%) |
Mar 09, 2016 | 14.10 | 14.19 | 14.00 | 14.12 | 3,578 | -0.09(-0.60%) |
Mar 08, 2016 | 14.21 | 14.21 | 14.20 | 14.20 | 1,481 | -0.65(-4.36%) |
Mar 07, 2016 | 14.67 | 14.85 | 14.67 | 14.85 | 11,900 | +0.47(+3.27%) |
Mar 03, 2016 | 14.00 | 14.43 | 14.00 | 14.38 | 34 | +0.40(+2.86%) |
Mar 02, 2016 | 13.75 | 13.99 | 13.72 | 13.98 | 2,302 | +0.37(+2.72%) |
Mar 01, 2016 | 13.51 | 13.61 | 13.51 | 13.61 | 814 | +0.08(+0.59%) |
Feb 26, 2016 | 13.61 | 13.53 | 13.53 | 13.53 | 1,500 | +0.28(+2.11%) |
Feb 25, 2016 | 13.21 | 13.29 | 13.15 | 13.25 | 7,970 | -0.05(-0.38%) |
Feb 24, 2016 | 12.92 | 13.30 | 12.92 | 13.30 | 2,314 | +0.16(+1.22%) |
Feb 23, 2016 | 13.04 | 13.22 | 13.04 | 13.14 | 7,042 | -0.23(-1.72%) |
Feb 22, 2016 | 13.36 | 13.37 | 13.36 | 13.37 | 253 | +0.58(+4.53%) |
Feb 19, 2016 | 12.69 | 12.80 | 12.69 | 12.79 | 2,101 | -0.29(-2.22%) |
Feb 18, 2016 | 12.85 | 13.08 | 12.85 | 13.08 | 1,416 | +0.18(+1.38%) |
Feb 17, 2016 | 12.74 | 13.10 | 12.74 | 12.90 | 3,087 | +0.66(+5.37%) |
Feb 16, 2016 | 12.12 | 12.34 | 12.12 | 12.24 | 4,016 | +0.60(+5.20%) |
Feb 12, 2016 | 11.30 | 11.64 | 11.64 | 11.64 | 3,000 | +0.42(+3.74%) |
Feb 11, 2016 | 10.91 | 11.23 | 10.91 | 11.22 | 2,965 | -0.55(-4.67%) |
Feb 10, 2016 | 11.42 | 11.77 | 11.42 | 11.77 | 1,334 | +0.24(+2.08%) |
Feb 09, 2016 | 11.64 | 11.64 | 11.28 | 11.53 | 1,278 | -0.48(-4.00%) |
Feb 08, 2016 | 11.89 | 12.18 | 11.77 | 12.01 | 4,996 | -0.99(-7.62%) |
Feb 05, 2016 | 13.15 | 13.24 | 12.94 | 13.00 | 1,965 | -0.31(-2.33%) |
Feb 04, 2016 | 13.11 | 13.38 | 12.99 | 13.31 | 3,519 | +0.38(+2.94%) |
Feb 03, 2016 | 13.22 | 13.22 | 12.70 | 12.93 | 28,666 | -0.06(-0.46%) |
Feb 02, 2016 | 12.88 | 12.99 | 12.88 | 12.99 | 1,063 | -0.12(-0.92%) |