Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.43 | 15.52 | 14.84 | 15.47 | 11,847 | +0.06(+0.37%) |
Apr 28, 2016 | 15.52 | 15.69 | 15.31 | 15.41 | 34,018 | -0.01(-0.06%) |
Apr 27, 2016 | 15.36 | 15.46 | 15.21 | 15.42 | 22,573 | +0.01(+0.06%) |
Apr 26, 2016 | 15.35 | 15.46 | 15.09 | 15.41 | 23,231 | +0.06(+0.37%) |
Apr 25, 2016 | 15.35 | 15.42 | 15.02 | 15.35 | 22,822 | +0.06(+0.37%) |
Apr 22, 2016 | 15.31 | 15.36 | 14.96 | 15.30 | 12,214 | +0.23(+1.55%) |
Apr 21, 2016 | 14.90 | 15.17 | 14.87 | 15.06 | 21,954 | +0.07(+0.44%) |
Apr 20, 2016 | 15.13 | 15.34 | 14.47 | 15.00 | 35,605 | -0.28(-1.84%) |
Apr 19, 2016 | 15.17 | 15.46 | 15.14 | 15.28 | 19,221 | -0.12(-0.79%) |
Apr 18, 2016 | 15.17 | 15.41 | 15.01 | 15.40 | 42,358 | +0.15(+0.98%) |
Apr 15, 2016 | 14.99 | 15.32 | 14.98 | 15.25 | 46,786 | +0.27(+1.81%) |
Apr 14, 2016 | 14.98 | 14.99 | 14.58 | 14.98 | 107,105 | -0.01(-0.06%) |
Apr 13, 2016 | 14.94 | 14.99 | 14.87 | 14.99 | 15,244 | +0.11(+0.76%) |
Apr 12, 2016 | 14.75 | 14.93 | 14.57 | 14.88 | 59,408 | +0.13(+0.89%) |
Apr 11, 2016 | 14.75 | 14.80 | 14.65 | 14.74 | 23,942 | +0.02(+0.13%) |
Apr 08, 2016 | 14.67 | 14.75 | 14.43 | 14.73 | 15,797 | -0.02(-0.13%) |
Apr 07, 2016 | 14.92 | 14.94 | 14.73 | 14.74 | 7,112 | -0.17(-1.13%) |
Apr 06, 2016 | 14.86 | 14.94 | 14.83 | 14.91 | 5,923 | +0.08(+0.57%) |
Apr 05, 2016 | 14.75 | 14.96 | 14.67 | 14.83 | 14,383 | +0.05(+0.32%) |
Apr 04, 2016 | 14.89 | 14.99 | 14.75 | 14.78 | 10,125 | -0.19(-1.25%) |
Apr 01, 2016 | 14.75 | 14.99 | 14.69 | 14.97 | 18,650 | +0.14(+0.95%) |
Mar 31, 2016 | 14.75 | 14.85 | 14.72 | 14.83 | 9,224 | -0.06(-0.38%) |
Mar 30, 2016 | 14.96 | 14.96 | 14.71 | 14.88 | 8,609 | +0.15(+1.02%) |
Mar 29, 2016 | 14.99 | 14.99 | 14.24 | 14.73 | 36,016 | -0.47(-3.08%) |
Mar 28, 2016 | 15.13 | 15.20 | 14.86 | 15.20 | 28,880 | +0.19(+1.25%) |
Mar 24, 2016 | 15.15 | 15.02 | 15.02 | 15.02 | 29,678 | -0.10(-0.68%) |
Mar 23, 2016 | 14.87 | 15.29 | 14.87 | 15.12 | 26,331 | -0.12(-0.80%) |
Mar 22, 2016 | 14.86 | 15.40 | 14.86 | 15.24 | 17,237 | -0.16(-1.03%) |
Mar 21, 2016 | 15.16 | 15.46 | 14.84 | 15.40 | 27,501 | +0.07(+0.49%) |
Mar 18, 2016 | 14.35 | 15.45 | 13.80 | 15.32 | 280,714 | +1.07(+7.49%) |
Mar 17, 2016 | 14.60 | 14.98 | 13.98 | 14.26 | 36,484 | -0.30(-2.06%) |
Mar 16, 2016 | 14.86 | 15.07 | 14.35 | 14.56 | 22,704 | -0.22(-1.52%) |
Mar 15, 2016 | 14.43 | 15.14 | 14.43 | 14.78 | 14,600 | -0.28(-1.87%) |
Mar 14, 2016 | 15.08 | 15.09 | 14.92 | 15.06 | 22,235 | -0.03(-0.19%) |
Mar 11, 2016 | 15.19 | 15.45 | 14.82 | 15.09 | 26,693 | -0.07(-0.43%) |
Mar 10, 2016 | 15.46 | 15.46 | 14.92 | 15.16 | 16,981 | +0.02(+0.12%) |
Mar 09, 2016 | 15.36 | 15.36 | 15.04 | 15.14 | 15,749 | +0.09(+0.62%) |
Mar 08, 2016 | 15.41 | 15.42 | 14.90 | 15.04 | 16,709 | -0.37(-2.37%) |
Mar 07, 2016 | 15.42 | 15.46 | 15.08 | 15.41 | 24,233 | +0.37(+2.49%) |
Mar 04, 2016 | 14.96 | 15.09 | 14.96 | 15.03 | 19,965 | +0.07(+0.50%) |
Mar 03, 2016 | 14.31 | 15.03 | 14.31 | 14.96 | 18,348 | +0.30(+2.05%) |
Mar 02, 2016 | 14.51 | 14.70 | 14.22 | 14.66 | 21,372 | +0.35(+2.42%) |
Mar 01, 2016 | 14.08 | 14.57 | 14.03 | 14.31 | 14,522 | +0.08(+0.53%) |
Feb 29, 2016 | 13.91 | 14.36 | 13.91 | 14.24 | 9,346 | +0.07(+0.53%) |
Feb 26, 2016 | 14.05 | 14.24 | 14.05 | 14.16 | 10,478 | +0.07(+0.47%) |
Feb 25, 2016 | 14.05 | 14.10 | 13.76 | 14.10 | 11,162 | +0.11(+0.80%) |
Feb 24, 2016 | 13.53 | 14.01 | 13.53 | 13.99 | 28,493 | +0.22(+1.56%) |
Feb 23, 2016 | 13.66 | 13.82 | 13.50 | 13.77 | 9,791 | +0.10(+0.75%) |
Feb 22, 2016 | 13.69 | 13.78 | 13.66 | 13.67 | 6,115 | +0.03(+0.21%) |
Feb 19, 2016 | 13.52 | 13.64 | 13.26 | 13.64 | 22,108 | +0.16(+1.18%) |
Feb 18, 2016 | 13.39 | 13.48 | 13.36 | 13.48 | 9,280 | -0.12(-0.90%) |
Feb 17, 2016 | 13.70 | 13.70 | 13.45 | 13.60 | 14,304 | -0.19(-1.36%) |
Feb 16, 2016 | 13.71 | 13.79 | 13.50 | 13.79 | 9,860 | +0.21(+1.52%) |
Feb 12, 2016 | 13.80 | 13.58 | 13.58 | 13.58 | 2,562 | +0.16(+1.19%) |
Feb 11, 2016 | 13.40 | 13.57 | 13.40 | 13.42 | 10,119 | -0.30(-2.18%) |
Feb 10, 2016 | 13.84 | 13.84 | 13.65 | 13.72 | 4,217 | +0.00(+0.00%) |
Feb 09, 2016 | 13.54 | 13.77 | 13.54 | 13.72 | 6,524 | +0.02(+0.14%) |
Feb 08, 2016 | 13.76 | 13.76 | 13.54 | 13.70 | 9,583 | -0.02(-0.14%) |
Feb 05, 2016 | 13.90 | 13.94 | 13.69 | 13.72 | 44,948 | -0.20(-1.41%) |
Feb 04, 2016 | 13.93 | 13.93 | 13.84 | 13.92 | 2,036 | +0.02(+0.13%) |
Feb 03, 2016 | 14.05 | 14.05 | 13.83 | 13.90 | 13,398 | -0.12(-0.87%) |
Feb 02, 2016 | 14.33 | 14.49 | 13.96 | 14.02 | 24,777 | -0.41(-2.85%) |