Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.65 | 15.22 | 14.58 | 15.14 | 129,903 | +0.06(+0.37%) |
Apr 28, 2016 | 15.18 | 15.33 | 15.03 | 15.08 | 71,899 | -0.22(-1.46%) |
Apr 27, 2016 | 15.35 | 15.41 | 15.12 | 15.31 | 85,901 | -0.03(-0.18%) |
Apr 26, 2016 | 15.19 | 15.50 | 15.04 | 15.33 | 88,456 | +0.16(+1.05%) |
Apr 25, 2016 | 15.35 | 15.35 | 14.93 | 15.18 | 138,314 | -0.26(-1.69%) |
Apr 22, 2016 | 15.28 | 15.72 | 15.17 | 15.44 | 158,093 | +0.12(+0.79%) |
Apr 21, 2016 | 15.40 | 15.40 | 15.09 | 15.32 | 107,390 | -0.04(-0.24%) |
Apr 20, 2016 | 15.21 | 15.46 | 15.14 | 15.35 | 99,631 | -0.02(-0.12%) |
Apr 19, 2016 | 15.18 | 15.50 | 15.18 | 15.37 | 101,288 | +0.23(+1.54%) |
Apr 18, 2016 | 14.96 | 15.18 | 14.88 | 15.14 | 94,516 | +0.16(+1.06%) |
Apr 15, 2016 | 14.97 | 15.14 | 14.79 | 14.98 | 144,962 | -0.03(-0.19%) |
Apr 14, 2016 | 14.80 | 15.07 | 14.76 | 15.01 | 143,229 | +0.18(+1.20%) |
Apr 13, 2016 | 14.93 | 15.16 | 14.69 | 14.83 | 215,469 | -0.07(-0.44%) |
Apr 12, 2016 | 14.85 | 15.04 | 14.60 | 14.90 | 75,668 | +0.00(+0.00%) |
Apr 11, 2016 | 14.90 | 15.04 | 14.74 | 14.90 | 82,111 | -0.01(-0.06%) |
Apr 08, 2016 | 14.98 | 15.02 | 14.81 | 14.90 | 56,682 | +0.07(+0.50%) |
Apr 07, 2016 | 15.04 | 15.04 | 14.77 | 14.83 | 67,089 | -0.25(-1.67%) |
Apr 06, 2016 | 14.71 | 15.09 | 14.61 | 15.08 | 70,832 | +0.36(+2.47%) |
Apr 05, 2016 | 14.81 | 14.90 | 14.71 | 14.72 | 51,903 | -0.30(-1.99%) |
Apr 04, 2016 | 14.90 | 15.09 | 14.86 | 15.02 | 38,707 | +0.09(+0.63%) |
Apr 01, 2016 | 14.68 | 14.98 | 14.63 | 14.92 | 75,632 | +0.19(+1.27%) |
Mar 31, 2016 | 14.94 | 15.11 | 14.74 | 14.74 | 66,855 | -0.20(-1.31%) |
Mar 30, 2016 | 14.98 | 15.08 | 14.89 | 14.93 | 61,551 | +0.01(+0.06%) |
Mar 29, 2016 | 14.92 | 15.14 | 14.83 | 14.92 | 170,477 | +0.29(+1.98%) |
Mar 28, 2016 | 14.72 | 14.89 | 14.58 | 14.63 | 30,410 | -0.01(-0.06%) |
Mar 24, 2016 | 14.61 | 14.64 | 14.64 | 14.64 | 98,470 | -0.08(-0.57%) |
Mar 23, 2016 | 14.83 | 14.83 | 14.67 | 14.73 | 57,335 | -0.11(-0.75%) |
Mar 22, 2016 | 14.28 | 15.02 | 14.28 | 14.84 | 157,336 | +0.53(+3.72%) |
Mar 21, 2016 | 14.45 | 14.56 | 14.25 | 14.31 | 39,742 | -0.20(-1.35%) |
Mar 18, 2016 | 14.53 | 14.62 | 14.36 | 14.50 | 122,282 | +0.09(+0.65%) |
Mar 17, 2016 | 14.11 | 14.47 | 14.02 | 14.41 | 34,467 | +0.26(+1.85%) |
Mar 16, 2016 | 14.20 | 14.30 | 14.00 | 14.15 | 54,545 | +0.06(+0.40%) |
Mar 15, 2016 | 14.23 | 14.23 | 13.64 | 14.09 | 49,864 | -0.19(-1.31%) |
Mar 14, 2016 | 14.41 | 14.45 | 14.17 | 14.28 | 33,960 | -0.16(-1.10%) |
Mar 11, 2016 | 14.23 | 14.44 | 14.22 | 14.44 | 43,170 | +0.25(+1.78%) |
Mar 10, 2016 | 14.12 | 14.29 | 13.77 | 14.19 | 35,223 | +0.09(+0.66%) |
Mar 09, 2016 | 14.20 | 14.23 | 13.98 | 14.09 | 35,883 | -0.06(-0.40%) |
Mar 08, 2016 | 14.29 | 14.33 | 14.11 | 14.15 | 51,954 | -0.23(-1.62%) |
Mar 07, 2016 | 14.32 | 14.47 | 14.27 | 14.38 | 48,916 | +0.03(+0.20%) |
Mar 04, 2016 | 14.47 | 14.47 | 14.26 | 14.35 | 36,943 | -0.09(-0.65%) |
Mar 03, 2016 | 14.35 | 14.45 | 14.24 | 14.45 | 56,714 | +0.22(+1.57%) |
Mar 02, 2016 | 14.13 | 14.25 | 14.07 | 14.22 | 44,295 | +0.05(+0.33%) |
Mar 01, 2016 | 13.92 | 14.24 | 13.91 | 14.18 | 116,351 | +0.35(+2.50%) |
Feb 29, 2016 | 13.70 | 13.93 | 13.64 | 13.83 | 89,497 | +0.13(+0.95%) |
Feb 26, 2016 | 13.65 | 13.86 | 13.62 | 13.70 | 50,371 | +0.10(+0.75%) |
Feb 25, 2016 | 13.40 | 13.63 | 13.39 | 13.60 | 63,429 | +0.21(+1.53%) |
Feb 24, 2016 | 13.06 | 13.49 | 13.03 | 13.39 | 65,851 | +0.19(+1.41%) |
Feb 23, 2016 | 13.49 | 13.66 | 13.20 | 13.21 | 63,297 | -0.37(-2.75%) |
Feb 22, 2016 | 13.64 | 13.78 | 13.53 | 13.58 | 73,927 | +0.02(+0.14%) |
Feb 19, 2016 | 13.64 | 14.22 | 13.55 | 13.56 | 67,342 | -0.11(-0.82%) |
Feb 18, 2016 | 13.95 | 13.95 | 13.48 | 13.67 | 72,061 | -0.20(-1.41%) |
Feb 17, 2016 | 13.81 | 13.92 | 13.65 | 13.87 | 98,654 | +0.16(+1.16%) |
Feb 16, 2016 | 13.52 | 13.79 | 13.36 | 13.71 | 84,190 | +0.35(+2.58%) |
Feb 12, 2016 | 13.02 | 13.36 | 13.36 | 13.36 | 120,221 | +0.41(+3.17%) |
Feb 11, 2016 | 13.15 | 13.26 | 12.88 | 12.95 | 136,656 | -0.47(-3.48%) |
Feb 10, 2016 | 13.64 | 13.86 | 13.40 | 13.42 | 50,428 | -0.10(-0.76%) |
Feb 09, 2016 | 13.42 | 13.64 | 13.42 | 13.52 | 86,885 | -0.09(-0.69%) |
Feb 08, 2016 | 13.25 | 13.64 | 13.25 | 13.62 | 102,686 | +0.32(+2.39%) |
Feb 05, 2016 | 13.53 | 13.60 | 13.22 | 13.30 | 108,293 | -0.24(-1.79%) |
Feb 04, 2016 | 13.41 | 13.78 | 13.34 | 13.54 | 79,541 | +0.11(+0.83%) |
Feb 03, 2016 | 13.67 | 13.67 | 13.29 | 13.43 | 102,277 | -0.17(-1.24%) |
Feb 02, 2016 | 13.76 | 13.86 | 13.57 | 13.60 | 92,784 | -0.22(-1.62%) |