Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.18 | 14.21 | 13.71 | 13.78 | 95,738 | -0.31(-2.19%) |
Apr 28, 2016 | 13.97 | 14.34 | 13.87 | 14.09 | 91,434 | +0.02(+0.16%) |
Apr 27, 2016 | 13.80 | 14.19 | 13.55 | 14.07 | 88,578 | +0.13(+0.90%) |
Apr 26, 2016 | 13.85 | 13.96 | 13.72 | 13.94 | 70,796 | +0.10(+0.74%) |
Apr 25, 2016 | 14.22 | 14.31 | 13.55 | 13.84 | 89,730 | -0.43(-2.99%) |
Apr 22, 2016 | 14.39 | 14.47 | 14.04 | 14.27 | 96,703 | -0.10(-0.72%) |
Apr 21, 2016 | 14.09 | 14.50 | 13.99 | 14.37 | 169,418 | +0.20(+1.40%) |
Apr 20, 2016 | 13.63 | 14.28 | 13.39 | 14.17 | 193,296 | +0.41(+3.00%) |
Apr 19, 2016 | 12.98 | 13.80 | 12.91 | 13.76 | 332,759 | +0.77(+5.89%) |
Apr 18, 2016 | 12.88 | 13.04 | 12.87 | 12.99 | 62,678 | +0.02(+0.17%) |
Apr 15, 2016 | 12.96 | 13.29 | 12.92 | 12.97 | 49,311 | -0.06(-0.45%) |
Apr 14, 2016 | 13.33 | 13.46 | 12.81 | 13.03 | 73,540 | -0.19(-1.45%) |
Apr 13, 2016 | 13.05 | 13.39 | 12.70 | 13.22 | 72,582 | +0.27(+2.05%) |
Apr 12, 2016 | 12.32 | 13.05 | 12.20 | 12.96 | 139,514 | +0.63(+5.08%) |
Apr 11, 2016 | 12.62 | 12.74 | 12.33 | 12.33 | 206,211 | -0.19(-1.53%) |
Apr 08, 2016 | 12.63 | 12.74 | 12.26 | 12.52 | 135,927 | +0.03(+0.24%) |
Apr 07, 2016 | 12.77 | 12.98 | 12.47 | 12.49 | 144,093 | -0.32(-2.53%) |
Apr 06, 2016 | 12.88 | 12.97 | 12.57 | 12.82 | 143,142 | -0.09(-0.68%) |
Apr 05, 2016 | 12.84 | 12.98 | 12.56 | 12.91 | 103,693 | -0.08(-0.62%) |
Apr 04, 2016 | 12.68 | 13.07 | 12.35 | 12.99 | 92,545 | +0.19(+1.50%) |
Apr 01, 2016 | 13.03 | 13.13 | 12.75 | 12.79 | 70,122 | -0.38(-2.85%) |
Mar 31, 2016 | 13.20 | 13.44 | 12.90 | 13.17 | 84,905 | -0.10(-0.72%) |
Mar 30, 2016 | 13.31 | 13.68 | 13.22 | 13.27 | 83,944 | -0.01(-0.11%) |
Mar 29, 2016 | 13.62 | 13.62 | 13.18 | 13.28 | 198,421 | -0.31(-2.28%) |
Mar 28, 2016 | 13.99 | 13.99 | 13.51 | 13.59 | 62,223 | -0.33(-2.38%) |
Mar 24, 2016 | 13.70 | 13.92 | 13.92 | 13.92 | 75,253 | +0.08(+0.59%) |
Mar 23, 2016 | 14.05 | 14.05 | 13.60 | 13.84 | 72,683 | -0.18(-1.26%) |
Mar 22, 2016 | 13.62 | 14.27 | 13.50 | 14.02 | 105,601 | +0.23(+1.65%) |
Mar 21, 2016 | 13.84 | 13.98 | 13.60 | 13.79 | 126,535 | -0.07(-0.53%) |
Mar 18, 2016 | 13.50 | 13.88 | 13.35 | 13.86 | 80,557 | +0.34(+2.50%) |
Mar 17, 2016 | 13.57 | 13.77 | 13.39 | 13.52 | 178,245 | -0.02(-0.16%) |
Mar 16, 2016 | 13.37 | 13.67 | 13.19 | 13.55 | 84,581 | +0.05(+0.38%) |
Mar 15, 2016 | 13.63 | 13.71 | 13.09 | 13.49 | 194,013 | -0.24(-1.72%) |
Mar 14, 2016 | 13.92 | 13.92 | 13.64 | 13.73 | 69,955 | -0.20(-1.43%) |
Mar 11, 2016 | 14.03 | 14.05 | 13.60 | 13.93 | 136,939 | +0.07(+0.53%) |
Mar 10, 2016 | 13.99 | 13.99 | 13.56 | 13.85 | 149,320 | -0.20(-1.41%) |
Mar 09, 2016 | 14.22 | 14.22 | 13.89 | 14.05 | 211,995 | -0.01(-0.05%) |
Mar 08, 2016 | 14.12 | 14.22 | 13.90 | 14.06 | 195,413 | +0.00(+0.00%) |
Mar 07, 2016 | 13.96 | 14.18 | 13.88 | 14.06 | 142,257 | +0.18(+1.33%) |
Mar 04, 2016 | 13.69 | 13.98 | 13.55 | 13.88 | 195,680 | +0.09(+0.64%) |
Mar 03, 2016 | 13.91 | 13.98 | 13.55 | 13.79 | 141,347 | -0.05(-0.37%) |
Mar 02, 2016 | 13.62 | 13.95 | 13.37 | 13.84 | 340,951 | +0.15(+1.08%) |
Mar 01, 2016 | 13.63 | 13.77 | 13.28 | 13.69 | 227,562 | +0.10(+0.76%) |
Feb 29, 2016 | 13.71 | 13.87 | 13.20 | 13.59 | 181,816 | +0.05(+0.38%) |
Feb 26, 2016 | 13.34 | 13.79 | 12.96 | 13.54 | 199,254 | +0.20(+1.49%) |
Feb 25, 2016 | 13.20 | 13.40 | 13.02 | 13.34 | 98,569 | +0.25(+1.91%) |
Feb 24, 2016 | 12.88 | 13.16 | 12.43 | 13.09 | 104,113 | +0.04(+0.28%) |
Feb 23, 2016 | 13.00 | 13.21 | 12.88 | 13.05 | 112,628 | +0.12(+0.91%) |
Feb 22, 2016 | 12.55 | 13.23 | 12.26 | 12.93 | 207,322 | +0.73(+5.97%) |
Feb 19, 2016 | 12.05 | 12.29 | 11.87 | 12.21 | 96,070 | +0.22(+1.84%) |
Feb 18, 2016 | 11.82 | 11.93 | 11.65 | 11.98 | 116,763 | +0.26(+2.26%) |
Feb 17, 2016 | 11.40 | 11.82 | 11.28 | 11.72 | 69,942 | +0.34(+2.98%) |
Feb 16, 2016 | 11.14 | 11.41 | 10.97 | 11.38 | 113,344 | +0.30(+2.72%) |
Feb 12, 2016 | 11.08 | 11.08 | 11.08 | 11.08 | 51,889 | +0.01(+0.07%) |
Feb 11, 2016 | 10.79 | 11.16 | 10.75 | 11.07 | 157,876 | -0.35(-3.03%) |
Feb 10, 2016 | 11.35 | 11.54 | 10.90 | 11.42 | 73,388 | +0.16(+1.44%) |
Feb 09, 2016 | 11.39 | 11.58 | 11.16 | 11.26 | 44,906 | -0.32(-2.74%) |
Feb 08, 2016 | 11.56 | 11.72 | 11.14 | 11.57 | 75,853 | -0.14(-1.19%) |
Feb 05, 2016 | 11.79 | 11.90 | 11.60 | 11.71 | 46,226 | -0.11(-0.93%) |
Feb 04, 2016 | 11.60 | 12.15 | 11.40 | 11.82 | 99,040 | +0.26(+2.23%) |
Feb 03, 2016 | 11.63 | 11.76 | 11.27 | 11.57 | 129,870 | +0.00(+0.00%) |
Feb 02, 2016 | 11.48 | 11.65 | 11.32 | 11.57 | 165,118 | -0.08(-0.70%) |