Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.81 | 15.32 | 14.81 | 15.10 | 21,580 | +0.29(+1.98%) |
Apr 28, 2016 | 14.33 | 15.01 | 14.33 | 14.81 | 32,866 | +0.55(+3.84%) |
Apr 27, 2016 | 13.98 | 14.33 | 13.50 | 14.26 | 18,429 | +0.02(+0.17%) |
Apr 26, 2016 | 13.94 | 14.33 | 13.43 | 14.24 | 17,695 | +0.35(+2.52%) |
Apr 25, 2016 | 14.08 | 14.33 | 13.82 | 13.89 | 22,072 | -0.33(-2.35%) |
Apr 22, 2016 | 14.17 | 14.44 | 14.03 | 14.22 | 28,188 | -0.01(-0.08%) |
Apr 21, 2016 | 14.34 | 14.34 | 14.07 | 14.23 | 25,864 | -0.02(-0.17%) |
Apr 20, 2016 | 14.17 | 14.37 | 14.09 | 14.26 | 18,803 | +0.15(+1.04%) |
Apr 19, 2016 | 14.12 | 14.23 | 14.00 | 14.11 | 12,489 | +0.00(+0.00%) |
Apr 18, 2016 | 13.87 | 14.25 | 13.44 | 14.11 | 14,746 | +0.25(+1.83%) |
Apr 15, 2016 | 13.61 | 14.01 | 13.61 | 13.86 | 14,338 | +0.19(+1.39%) |
Apr 14, 2016 | 13.47 | 13.71 | 13.47 | 13.67 | 7,652 | +0.13(+0.94%) |
Apr 13, 2016 | 13.04 | 13.56 | 12.90 | 13.54 | 40,890 | +0.48(+3.71%) |
Apr 12, 2016 | 12.86 | 13.23 | 12.86 | 13.05 | 31,769 | +0.18(+1.42%) |
Apr 11, 2016 | 12.86 | 13.17 | 12.82 | 12.87 | 15,164 | +0.00(+0.00%) |
Apr 08, 2016 | 13.06 | 13.20 | 12.83 | 12.87 | 20,118 | -0.19(-1.46%) |
Apr 07, 2016 | 12.86 | 13.27 | 12.86 | 13.06 | 30,608 | +0.05(+0.37%) |
Apr 06, 2016 | 13.32 | 13.50 | 12.54 | 13.02 | 24,837 | -0.22(-1.68%) |
Apr 05, 2016 | 13.93 | 13.93 | 13.05 | 13.24 | 28,449 | -0.37(-2.74%) |
Apr 04, 2016 | 13.90 | 14.14 | 13.60 | 13.61 | 19,435 | -0.29(-2.11%) |
Apr 01, 2016 | 14.14 | 14.48 | 13.86 | 13.90 | 25,724 | -0.25(-1.74%) |
Mar 31, 2016 | 14.36 | 14.36 | 14.13 | 14.15 | 19,107 | -0.22(-1.55%) |
Mar 30, 2016 | 14.32 | 14.48 | 14.03 | 14.37 | 39,661 | +0.06(+0.39%) |
Mar 29, 2016 | 13.89 | 14.42 | 13.68 | 14.32 | 32,735 | +0.45(+3.27%) |
Mar 28, 2016 | 13.98 | 14.11 | 13.67 | 13.86 | 22,061 | -0.04(-0.29%) |
Mar 24, 2016 | 13.94 | 13.90 | 13.90 | 13.90 | 32,111 | +0.09(+0.63%) |
Mar 23, 2016 | 13.76 | 13.98 | 13.66 | 13.82 | 24,578 | -0.10(-0.68%) |
Mar 22, 2016 | 13.80 | 14.05 | 13.75 | 13.91 | 19,677 | -0.01(-0.06%) |
Mar 21, 2016 | 14.11 | 14.34 | 13.71 | 13.92 | 19,247 | -0.30(-2.12%) |
Mar 18, 2016 | 14.08 | 14.29 | 13.77 | 14.22 | 35,323 | +0.21(+1.53%) |
Mar 17, 2016 | 13.94 | 14.15 | 13.70 | 14.01 | 11,844 | +0.07(+0.51%) |
Mar 16, 2016 | 13.73 | 14.01 | 13.73 | 13.94 | 18,453 | +0.19(+1.39%) |
Mar 15, 2016 | 13.68 | 13.83 | 13.56 | 13.75 | 18,164 | -0.26(-1.87%) |
Mar 14, 2016 | 14.02 | 14.13 | 13.99 | 14.01 | 6,588 | -0.02(-0.11%) |
Mar 11, 2016 | 13.98 | 14.04 | 13.79 | 14.02 | 10,761 | +0.19(+1.38%) |
Mar 10, 2016 | 13.98 | 13.98 | 13.75 | 13.83 | 9,594 | -0.02(-0.17%) |
Mar 09, 2016 | 13.70 | 13.94 | 13.52 | 13.86 | 10,078 | +0.16(+1.16%) |
Mar 08, 2016 | 13.83 | 13.85 | 13.58 | 13.70 | 22,210 | -0.15(-1.09%) |
Mar 07, 2016 | 13.55 | 14.01 | 13.55 | 13.85 | 35,236 | -0.10(-0.74%) |
Mar 04, 2016 | 13.91 | 14.10 | 13.62 | 13.95 | 53,725 | +0.13(+0.98%) |
Mar 03, 2016 | 13.70 | 14.06 | 13.49 | 13.82 | 50,618 | +0.02(+0.17%) |
Mar 02, 2016 | 13.91 | 13.97 | 13.51 | 13.79 | 42,886 | -0.22(-1.59%) |
Mar 01, 2016 | 14.27 | 14.27 | 13.91 | 14.02 | 26,375 | -0.08(-0.56%) |
Feb 29, 2016 | 14.49 | 14.49 | 14.02 | 14.10 | 20,457 | -0.26(-1.83%) |
Feb 26, 2016 | 14.45 | 14.51 | 13.78 | 14.36 | 51,822 | -0.02(-0.11%) |
Feb 25, 2016 | 14.45 | 14.45 | 13.98 | 14.37 | 16,936 | +0.47(+3.37%) |
Feb 24, 2016 | 13.52 | 13.90 | 13.36 | 13.90 | 20,272 | +0.19(+1.39%) |
Feb 23, 2016 | 13.42 | 13.77 | 13.24 | 13.71 | 29,981 | +0.19(+1.41%) |
Feb 22, 2016 | 13.40 | 13.66 | 13.33 | 13.52 | 19,054 | +0.17(+1.25%) |
Feb 19, 2016 | 13.38 | 13.66 | 13.17 | 13.36 | 14,787 | -0.02(-0.18%) |
Feb 18, 2016 | 13.39 | 13.56 | 13.38 | 13.38 | 7,264 | -0.11(-0.82%) |
Feb 17, 2016 | 13.50 | 13.65 | 13.13 | 13.49 | 24,401 | +0.03(+0.24%) |
Feb 16, 2016 | 13.10 | 13.46 | 13.06 | 13.46 | 16,355 | +0.40(+3.10%) |
Feb 12, 2016 | 12.94 | 13.05 | 13.05 | 13.05 | 5,666 | +0.22(+1.69%) |
Feb 11, 2016 | 12.59 | 12.86 | 12.52 | 12.84 | 11,861 | -0.08(-0.61%) |
Feb 10, 2016 | 12.81 | 13.04 | 12.57 | 12.92 | 10,590 | +0.16(+1.24%) |
Feb 09, 2016 | 12.60 | 13.09 | 12.60 | 12.76 | 15,944 | -0.04(-0.31%) |
Feb 08, 2016 | 12.73 | 12.86 | 12.48 | 12.80 | 15,513 | -0.12(-0.92%) |
Feb 05, 2016 | 13.34 | 13.34 | 12.84 | 12.92 | 26,194 | -0.40(-3.02%) |
Feb 04, 2016 | 13.44 | 13.71 | 12.95 | 13.32 | 43,297 | -0.13(-1.00%) |
Feb 03, 2016 | 13.58 | 13.84 | 12.69 | 13.45 | 23,819 | +0.02(+0.18%) |
Feb 02, 2016 | 13.49 | 13.78 | 13.28 | 13.43 | 22,490 | -0.55(-3.90%) |