Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.78 | 15.28 | 14.78 | 15.07 | 21,630 | +0.29(+1.98%) |
Apr 28, 2016 | 14.30 | 14.97 | 14.30 | 14.78 | 32,942 | +0.55(+3.84%) |
Apr 27, 2016 | 13.94 | 14.29 | 13.47 | 14.23 | 18,472 | +0.02(+0.17%) |
Apr 26, 2016 | 13.90 | 14.30 | 13.40 | 14.21 | 17,736 | +0.35(+2.52%) |
Apr 25, 2016 | 14.05 | 14.29 | 13.79 | 13.86 | 22,124 | -0.33(-2.35%) |
Apr 22, 2016 | 14.14 | 14.41 | 14.00 | 14.19 | 28,253 | -0.01(-0.08%) |
Apr 21, 2016 | 14.31 | 14.31 | 14.04 | 14.20 | 25,924 | -0.02(-0.17%) |
Apr 20, 2016 | 14.13 | 14.34 | 14.05 | 14.22 | 18,847 | +0.15(+1.04%) |
Apr 19, 2016 | 14.09 | 14.20 | 13.97 | 14.08 | 12,518 | +0.00(+0.00%) |
Apr 18, 2016 | 13.84 | 14.21 | 13.41 | 14.08 | 14,780 | +0.25(+1.83%) |
Apr 15, 2016 | 13.58 | 13.98 | 13.58 | 13.82 | 14,371 | +0.19(+1.39%) |
Apr 14, 2016 | 13.44 | 13.67 | 13.44 | 13.63 | 7,670 | +0.13(+0.94%) |
Apr 13, 2016 | 13.01 | 13.52 | 12.87 | 13.51 | 40,985 | +0.48(+3.71%) |
Apr 12, 2016 | 12.83 | 13.20 | 12.83 | 13.02 | 31,843 | +0.18(+1.42%) |
Apr 11, 2016 | 12.83 | 13.14 | 12.79 | 12.84 | 15,199 | +0.00(+0.00%) |
Apr 08, 2016 | 13.03 | 13.17 | 12.80 | 12.84 | 20,165 | -0.19(-1.46%) |
Apr 07, 2016 | 12.83 | 13.24 | 12.83 | 13.03 | 30,679 | +0.05(+0.37%) |
Apr 06, 2016 | 13.29 | 13.47 | 12.51 | 12.99 | 24,894 | -0.22(-1.68%) |
Apr 05, 2016 | 13.90 | 13.90 | 13.02 | 13.21 | 28,515 | -0.37(-2.74%) |
Apr 04, 2016 | 13.86 | 14.11 | 13.57 | 13.58 | 19,480 | -0.29(-2.11%) |
Apr 01, 2016 | 14.11 | 14.45 | 13.82 | 13.87 | 25,784 | -0.25(-1.74%) |
Mar 31, 2016 | 14.32 | 14.32 | 14.10 | 14.12 | 19,151 | -0.22(-1.55%) |
Mar 30, 2016 | 14.28 | 14.45 | 14.00 | 14.34 | 39,753 | +0.06(+0.39%) |
Mar 29, 2016 | 13.86 | 14.39 | 13.65 | 14.28 | 32,811 | +0.45(+3.26%) |
Mar 28, 2016 | 13.94 | 14.08 | 13.63 | 13.83 | 22,112 | -0.04(-0.29%) |
Mar 24, 2016 | 13.90 | 13.87 | 13.87 | 13.87 | 32,186 | +0.09(+0.63%) |
Mar 23, 2016 | 13.73 | 13.94 | 13.63 | 13.79 | 24,635 | -0.10(-0.69%) |
Mar 22, 2016 | 13.77 | 14.02 | 13.71 | 13.88 | 19,723 | -0.01(-0.06%) |
Mar 21, 2016 | 14.08 | 14.31 | 13.68 | 13.89 | 19,291 | -0.30(-2.12%) |
Mar 18, 2016 | 14.05 | 14.26 | 13.74 | 14.19 | 35,404 | +0.21(+1.53%) |
Mar 17, 2016 | 13.90 | 14.12 | 13.67 | 13.98 | 11,872 | +0.07(+0.51%) |
Mar 16, 2016 | 13.70 | 13.98 | 13.70 | 13.90 | 18,496 | +0.19(+1.39%) |
Mar 15, 2016 | 13.65 | 13.79 | 13.52 | 13.71 | 18,206 | -0.26(-1.87%) |
Mar 14, 2016 | 13.98 | 14.10 | 13.96 | 13.98 | 6,603 | -0.02(-0.11%) |
Mar 11, 2016 | 13.95 | 14.01 | 13.76 | 13.99 | 10,786 | +0.19(+1.38%) |
Mar 10, 2016 | 13.94 | 13.94 | 13.72 | 13.80 | 9,616 | -0.02(-0.17%) |
Mar 09, 2016 | 13.67 | 13.91 | 13.49 | 13.82 | 10,101 | +0.16(+1.16%) |
Mar 08, 2016 | 13.80 | 13.82 | 13.55 | 13.67 | 22,261 | -0.15(-1.09%) |
Mar 07, 2016 | 13.52 | 13.98 | 13.52 | 13.82 | 35,317 | -0.10(-0.74%) |
Mar 04, 2016 | 13.88 | 14.07 | 13.59 | 13.92 | 53,849 | +0.13(+0.98%) |
Mar 03, 2016 | 13.67 | 14.02 | 13.46 | 13.79 | 50,735 | +0.02(+0.17%) |
Mar 02, 2016 | 13.88 | 13.94 | 13.48 | 13.76 | 42,985 | -0.22(-1.59%) |
Mar 01, 2016 | 14.24 | 14.24 | 13.88 | 13.98 | 26,436 | -0.08(-0.56%) |
Feb 29, 2016 | 14.46 | 14.46 | 13.99 | 14.06 | 20,504 | -0.26(-1.83%) |
Feb 26, 2016 | 14.42 | 14.47 | 13.75 | 14.32 | 51,942 | -0.02(-0.11%) |
Feb 25, 2016 | 14.42 | 14.42 | 13.94 | 14.34 | 16,975 | +0.47(+3.37%) |
Feb 24, 2016 | 13.48 | 13.87 | 13.33 | 13.87 | 20,319 | +0.19(+1.39%) |
Feb 23, 2016 | 13.39 | 13.74 | 13.21 | 13.68 | 30,050 | +0.19(+1.41%) |
Feb 22, 2016 | 13.37 | 13.63 | 13.30 | 13.49 | 19,098 | +0.17(+1.25%) |
Feb 19, 2016 | 13.35 | 13.63 | 13.14 | 13.33 | 14,822 | -0.02(-0.18%) |
Feb 18, 2016 | 13.36 | 13.53 | 13.35 | 13.35 | 7,281 | -0.11(-0.82%) |
Feb 17, 2016 | 13.47 | 13.62 | 13.10 | 13.46 | 24,457 | +0.03(+0.24%) |
Feb 16, 2016 | 13.07 | 13.43 | 13.03 | 13.43 | 16,393 | +0.40(+3.10%) |
Feb 12, 2016 | 12.91 | 13.02 | 13.02 | 13.02 | 5,679 | +0.22(+1.69%) |
Feb 11, 2016 | 12.56 | 12.83 | 12.49 | 12.81 | 11,888 | -0.08(-0.61%) |
Feb 10, 2016 | 12.78 | 13.01 | 12.54 | 12.89 | 10,614 | +0.16(+1.24%) |
Feb 09, 2016 | 12.57 | 13.06 | 12.57 | 12.73 | 15,981 | -0.04(-0.31%) |
Feb 08, 2016 | 12.70 | 12.83 | 12.45 | 12.77 | 15,549 | -0.12(-0.92%) |
Feb 05, 2016 | 13.31 | 13.31 | 12.81 | 12.89 | 26,254 | -0.40(-3.02%) |
Feb 04, 2016 | 13.41 | 13.68 | 12.92 | 13.29 | 43,398 | -0.13(-1.00%) |
Feb 03, 2016 | 13.55 | 13.81 | 12.66 | 13.42 | 23,874 | +0.02(+0.18%) |
Feb 02, 2016 | 13.46 | 13.75 | 13.25 | 13.40 | 22,542 | -0.54(-3.90%) |