Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.62 | 15.12 | 14.62 | 14.91 | 21,863 | +0.29(+1.98%) |
Apr 28, 2016 | 14.15 | 14.81 | 14.15 | 14.62 | 33,296 | +0.54(+3.84%) |
Apr 27, 2016 | 13.80 | 14.14 | 13.32 | 14.08 | 18,671 | +0.02(+0.17%) |
Apr 26, 2016 | 13.76 | 14.15 | 13.25 | 14.05 | 17,927 | +0.34(+2.52%) |
Apr 25, 2016 | 13.90 | 14.14 | 13.64 | 13.71 | 22,362 | -0.33(-2.35%) |
Apr 22, 2016 | 13.99 | 14.26 | 13.85 | 14.04 | 28,557 | -0.01(-0.08%) |
Apr 21, 2016 | 14.16 | 14.16 | 13.89 | 14.05 | 26,203 | -0.02(-0.17%) |
Apr 20, 2016 | 13.98 | 14.19 | 13.91 | 14.07 | 19,050 | +0.15(+1.04%) |
Apr 19, 2016 | 13.94 | 14.05 | 13.82 | 13.93 | 12,653 | +0.00(+0.00%) |
Apr 18, 2016 | 13.69 | 14.06 | 13.26 | 13.93 | 14,939 | +0.25(+1.83%) |
Apr 15, 2016 | 13.43 | 13.83 | 13.43 | 13.68 | 14,526 | +0.19(+1.40%) |
Apr 14, 2016 | 13.29 | 13.53 | 13.29 | 13.49 | 7,752 | +0.13(+0.94%) |
Apr 13, 2016 | 12.87 | 13.38 | 12.74 | 13.36 | 41,426 | +0.48(+3.71%) |
Apr 12, 2016 | 12.69 | 13.06 | 12.69 | 12.89 | 32,185 | +0.18(+1.42%) |
Apr 11, 2016 | 12.70 | 13.00 | 12.65 | 12.71 | 15,363 | +0.00(+0.00%) |
Apr 08, 2016 | 12.89 | 13.03 | 12.66 | 12.71 | 20,382 | -0.19(-1.46%) |
Apr 07, 2016 | 12.70 | 13.10 | 12.70 | 12.89 | 31,009 | +0.05(+0.37%) |
Apr 06, 2016 | 13.14 | 13.32 | 12.38 | 12.85 | 25,162 | -0.22(-1.68%) |
Apr 05, 2016 | 13.75 | 13.75 | 12.88 | 13.07 | 28,822 | -0.37(-2.74%) |
Apr 04, 2016 | 13.72 | 13.96 | 13.43 | 13.43 | 19,690 | -0.29(-2.11%) |
Apr 01, 2016 | 13.96 | 14.30 | 13.68 | 13.72 | 26,061 | -0.24(-1.74%) |
Mar 31, 2016 | 14.17 | 14.17 | 13.95 | 13.97 | 19,357 | -0.22(-1.55%) |
Mar 30, 2016 | 14.13 | 14.30 | 13.85 | 14.19 | 40,181 | +0.05(+0.39%) |
Mar 29, 2016 | 13.71 | 14.23 | 13.51 | 14.13 | 33,164 | +0.45(+3.26%) |
Mar 28, 2016 | 13.80 | 13.93 | 13.49 | 13.69 | 22,350 | -0.04(-0.29%) |
Mar 24, 2016 | 13.76 | 13.72 | 13.72 | 13.72 | 32,532 | +0.09(+0.63%) |
Mar 23, 2016 | 13.58 | 13.80 | 13.48 | 13.64 | 24,900 | -0.09(-0.68%) |
Mar 22, 2016 | 13.62 | 13.87 | 13.57 | 13.73 | 19,935 | -0.01(-0.06%) |
Mar 21, 2016 | 13.93 | 14.16 | 13.53 | 13.74 | 19,499 | -0.30(-2.12%) |
Mar 18, 2016 | 13.90 | 14.11 | 13.59 | 14.04 | 35,786 | +0.21(+1.53%) |
Mar 17, 2016 | 13.76 | 13.97 | 13.52 | 13.83 | 12,000 | +0.07(+0.51%) |
Mar 16, 2016 | 13.55 | 13.83 | 13.55 | 13.76 | 18,695 | +0.19(+1.39%) |
Mar 15, 2016 | 13.51 | 13.65 | 13.38 | 13.57 | 18,402 | -0.26(-1.87%) |
Mar 14, 2016 | 13.83 | 13.95 | 13.81 | 13.83 | 6,674 | -0.02(-0.11%) |
Mar 11, 2016 | 13.80 | 13.86 | 13.62 | 13.84 | 10,902 | +0.19(+1.38%) |
Mar 10, 2016 | 13.80 | 13.80 | 13.57 | 13.65 | 9,720 | -0.02(-0.17%) |
Mar 09, 2016 | 13.52 | 13.76 | 13.35 | 13.68 | 10,210 | +0.16(+1.16%) |
Mar 08, 2016 | 13.65 | 13.67 | 13.40 | 13.52 | 22,501 | -0.15(-1.09%) |
Mar 07, 2016 | 13.37 | 13.83 | 13.37 | 13.67 | 35,697 | -0.10(-0.74%) |
Mar 04, 2016 | 13.73 | 13.92 | 13.44 | 13.77 | 54,429 | +0.13(+0.98%) |
Mar 03, 2016 | 13.52 | 13.87 | 13.32 | 13.64 | 51,281 | +0.02(+0.17%) |
Mar 02, 2016 | 13.73 | 13.79 | 13.33 | 13.62 | 43,448 | -0.22(-1.59%) |
Mar 01, 2016 | 14.09 | 14.09 | 13.73 | 13.83 | 26,721 | -0.08(-0.56%) |
Feb 29, 2016 | 14.30 | 14.30 | 13.84 | 13.91 | 20,725 | -0.26(-1.83%) |
Feb 26, 2016 | 14.27 | 14.32 | 13.60 | 14.17 | 52,501 | -0.02(-0.11%) |
Feb 25, 2016 | 14.27 | 14.27 | 13.80 | 14.19 | 17,158 | +0.46(+3.37%) |
Feb 24, 2016 | 13.34 | 13.72 | 13.19 | 13.72 | 20,537 | +0.19(+1.39%) |
Feb 23, 2016 | 13.25 | 13.59 | 13.07 | 13.54 | 30,374 | +0.19(+1.41%) |
Feb 22, 2016 | 13.23 | 13.48 | 13.16 | 13.35 | 19,304 | +0.16(+1.25%) |
Feb 19, 2016 | 13.21 | 13.48 | 13.00 | 13.18 | 14,981 | -0.02(-0.18%) |
Feb 18, 2016 | 13.22 | 13.39 | 13.21 | 13.21 | 7,360 | -0.11(-0.82%) |
Feb 17, 2016 | 13.32 | 13.47 | 12.96 | 13.32 | 24,721 | +0.03(+0.24%) |
Feb 16, 2016 | 12.93 | 13.29 | 12.89 | 13.29 | 16,570 | +0.40(+3.10%) |
Feb 12, 2016 | 12.78 | 12.89 | 12.89 | 12.89 | 5,741 | +0.21(+1.69%) |
Feb 11, 2016 | 12.42 | 12.70 | 12.36 | 12.67 | 12,016 | -0.08(-0.61%) |
Feb 10, 2016 | 12.64 | 12.87 | 12.41 | 12.75 | 10,729 | +0.16(+1.24%) |
Feb 09, 2016 | 12.44 | 12.92 | 12.44 | 12.59 | 16,153 | -0.04(-0.31%) |
Feb 08, 2016 | 12.56 | 12.70 | 12.31 | 12.63 | 15,717 | -0.12(-0.92%) |
Feb 05, 2016 | 13.16 | 13.16 | 12.67 | 12.75 | 26,538 | -0.40(-3.02%) |
Feb 04, 2016 | 13.26 | 13.53 | 12.78 | 13.15 | 43,866 | -0.13(-1.00%) |
Feb 03, 2016 | 13.41 | 13.66 | 12.53 | 13.28 | 24,132 | +0.02(+0.18%) |
Feb 02, 2016 | 13.31 | 13.60 | 13.11 | 13.26 | 22,785 | -0.54(-3.90%) |