Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.17 | 14.19 | 14.12 | 14.18 | 50,671 | +0.16(+1.17%) |
Apr 28, 2016 | 14.01 | 14.07 | 13.99 | 14.02 | 45,552 | +0.01(+0.10%) |
Apr 27, 2016 | 14.02 | 14.02 | 13.88 | 14.01 | 50,893 | +0.02(+0.15%) |
Apr 26, 2016 | 13.93 | 13.99 | 13.89 | 13.98 | 56,207 | +0.11(+0.77%) |
Apr 25, 2016 | 13.86 | 13.91 | 13.83 | 13.88 | 77,112 | +0.08(+0.57%) |
Apr 22, 2016 | 13.96 | 14.00 | 13.80 | 13.80 | 161,136 | -0.15(-1.08%) |
Apr 21, 2016 | 14.23 | 14.23 | 13.91 | 13.95 | 82,114 | -0.06(-0.41%) |
Apr 20, 2016 | 13.84 | 14.03 | 13.83 | 14.01 | 43,786 | +0.14(+1.03%) |
Apr 19, 2016 | 13.75 | 13.87 | 13.71 | 13.86 | 34,085 | +0.28(+2.05%) |
Apr 18, 2016 | 13.46 | 13.61 | 13.46 | 13.58 | 48,769 | +0.11(+0.85%) |
Apr 15, 2016 | 13.45 | 13.51 | 13.37 | 13.47 | 53,933 | +0.00(+0.00%) |
Apr 14, 2016 | 13.53 | 13.53 | 13.43 | 13.47 | 26,110 | -0.04(-0.27%) |
Apr 13, 2016 | 13.53 | 13.54 | 13.48 | 13.51 | 59,169 | +0.01(+0.11%) |
Apr 12, 2016 | 13.41 | 13.50 | 13.38 | 13.49 | 60,072 | +0.17(+1.29%) |
Apr 11, 2016 | 13.28 | 13.36 | 13.28 | 13.32 | 99,617 | +0.06(+0.43%) |
Apr 08, 2016 | 13.25 | 13.30 | 13.19 | 13.26 | 59,907 | +0.11(+0.87%) |
Apr 07, 2016 | 13.17 | 13.17 | 13.09 | 13.15 | 26,478 | +0.00(+0.00%) |
Apr 06, 2016 | 13.09 | 13.15 | 13.03 | 13.15 | 52,044 | +0.06(+0.44%) |
Apr 05, 2016 | 13.12 | 13.12 | 13.04 | 13.09 | 22,744 | -0.01(-0.05%) |
Apr 04, 2016 | 13.25 | 13.27 | 13.10 | 13.10 | 33,727 | -0.17(-1.29%) |
Apr 01, 2016 | 13.28 | 13.36 | 13.19 | 13.27 | 59,304 | -0.09(-0.64%) |
Mar 31, 2016 | 13.39 | 13.41 | 13.33 | 13.36 | 29,984 | -0.04(-0.27%) |
Mar 30, 2016 | 13.50 | 13.54 | 13.38 | 13.39 | 24,325 | -0.08(-0.58%) |
Mar 29, 2016 | 13.38 | 13.49 | 13.35 | 13.47 | 55,557 | +0.03(+0.21%) |
Mar 28, 2016 | 13.41 | 13.46 | 13.40 | 13.44 | 32,417 | +0.06(+0.43%) |
Mar 24, 2016 | 13.36 | 13.38 | 13.38 | 13.38 | 45,783 | -0.05(-0.37%) |
Mar 23, 2016 | 13.54 | 13.54 | 13.43 | 13.43 | 16,543 | -0.26(-1.88%) |
Mar 22, 2016 | 13.64 | 13.70 | 13.61 | 13.69 | 21,047 | +0.07(+0.52%) |
Mar 21, 2016 | 13.63 | 13.66 | 13.58 | 13.62 | 107,518 | +0.01(+0.11%) |
Mar 18, 2016 | 13.72 | 13.72 | 13.60 | 13.61 | 32,147 | -0.06(-0.42%) |
Mar 17, 2016 | 13.68 | 13.71 | 13.64 | 13.66 | 31,765 | +0.16(+1.16%) |
Mar 16, 2016 | 13.38 | 13.53 | 13.38 | 13.51 | 16,159 | +0.13(+0.96%) |
Mar 15, 2016 | 13.40 | 13.40 | 13.34 | 13.38 | 24,952 | -0.01(-0.11%) |
Mar 14, 2016 | 13.41 | 13.43 | 13.33 | 13.39 | 86,747 | +0.01(+0.11%) |
Mar 11, 2016 | 13.44 | 13.46 | 13.38 | 13.38 | 32,588 | +0.06(+0.43%) |
Mar 10, 2016 | 13.28 | 13.36 | 13.25 | 13.32 | 223,089 | +0.04(+0.32%) |
Mar 09, 2016 | 13.23 | 13.31 | 13.23 | 13.28 | 30,149 | +0.12(+0.92%) |
Mar 08, 2016 | 13.29 | 13.29 | 13.16 | 13.16 | 58,067 | -0.12(-0.91%) |
Mar 07, 2016 | 13.16 | 13.30 | 13.16 | 13.28 | 77,096 | +0.14(+1.09%) |
Mar 04, 2016 | 13.03 | 13.16 | 13.03 | 13.13 | 99,373 | +0.18(+1.38%) |
Mar 03, 2016 | 12.89 | 12.96 | 12.85 | 12.96 | 86,074 | +0.11(+0.83%) |
Mar 02, 2016 | 12.77 | 12.86 | 12.77 | 12.85 | 48,430 | +0.04(+0.33%) |
Mar 01, 2016 | 12.79 | 12.82 | 12.76 | 12.81 | 23,964 | -0.01(-0.11%) |
Feb 29, 2016 | 12.75 | 12.83 | 12.73 | 12.82 | 38,878 | +0.06(+0.50%) |
Feb 26, 2016 | 12.92 | 12.92 | 12.74 | 12.76 | 148,083 | -0.06(-0.45%) |
Feb 25, 2016 | 12.82 | 12.83 | 12.77 | 12.81 | 114,786 | -0.02(-0.17%) |
Feb 24, 2016 | 12.77 | 12.86 | 12.76 | 12.83 | 50,974 | +0.01(+0.10%) |
Feb 23, 2016 | 12.89 | 12.89 | 12.78 | 12.82 | 42,281 | -0.03(-0.26%) |
Feb 22, 2016 | 12.84 | 12.88 | 12.84 | 12.86 | 35,928 | +0.07(+0.56%) |
Feb 19, 2016 | 12.86 | 12.86 | 12.78 | 12.78 | 42,242 | -0.11(-0.83%) |
Feb 18, 2016 | 12.94 | 12.96 | 12.88 | 12.89 | 24,794 | -0.05(-0.39%) |
Feb 17, 2016 | 12.92 | 12.96 | 12.85 | 12.94 | 30,936 | +0.14(+1.06%) |
Feb 16, 2016 | 12.86 | 12.86 | 12.77 | 12.81 | 32,133 | -0.06(-0.47%) |
Feb 12, 2016 | 12.82 | 12.87 | 12.87 | 12.87 | 86,106 | +0.10(+0.81%) |
Feb 11, 2016 | 12.74 | 12.78 | 12.71 | 12.76 | 86,482 | +0.06(+0.45%) |
Feb 10, 2016 | 12.72 | 12.73 | 12.66 | 12.71 | 41,349 | -0.01(-0.06%) |
Feb 09, 2016 | 12.83 | 12.83 | 12.71 | 12.71 | 34,932 | -0.15(-1.17%) |
Feb 08, 2016 | 12.92 | 12.92 | 12.86 | 12.86 | 31,239 | -0.06(-0.44%) |
Feb 05, 2016 | 12.91 | 12.95 | 12.86 | 12.92 | 97,216 | +0.01(+0.11%) |
Feb 04, 2016 | 13.00 | 13.04 | 12.88 | 12.91 | 72,087 | -0.03(-0.22%) |
Feb 03, 2016 | 12.75 | 12.94 | 12.75 | 12.93 | 87,968 | +0.22(+1.74%) |
Feb 02, 2016 | 12.71 | 12.76 | 12.67 | 12.71 | 218,540 | -0.10(-0.78%) |