Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.39 | 13.41 | 13.24 | 13.29 | 16,500 | -0.30(-2.21%) |
Apr 28, 2016 | 13.28 | 13.60 | 13.13 | 13.59 | 3,200 | +0.28(+2.10%) |
Apr 27, 2016 | 13.27 | 13.32 | 13.22 | 13.31 | 33,900 | +0.11(+0.85%) |
Apr 21, 2016 | 13.35 | 13.20 | 13.20 | 13.20 | 2,600 | -0.30(-2.24%) |
Apr 20, 2016 | 12.70 | 13.85 | 12.70 | 13.50 | 38,879 | -0.32(-2.31%) |
Apr 19, 2016 | 14.19 | 14.19 | 13.80 | 13.82 | 18,840 | -0.67(-4.60%) |
Apr 18, 2016 | 14.48 | 14.49 | 14.48 | 14.49 | 225 | -0.41(-2.76%) |
Apr 15, 2016 | 14.90 | 14.90 | 14.90 | 14.90 | 500 | +0.21(+1.42%) |
Apr 14, 2016 | 14.73 | 14.73 | 14.63 | 14.69 | 14,733 | +0.07(+0.48%) |
Apr 13, 2016 | 14.61 | 14.62 | 14.61 | 14.62 | 213 | +0.07(+0.48%) |
Apr 12, 2016 | 14.85 | 14.86 | 14.55 | 14.55 | 28,478 | -1.39(-8.72%) |
Apr 06, 2016 | 15.76 | 15.94 | 15.75 | 15.94 | 50 | -0.02(-0.13%) |
Apr 05, 2016 | 15.99 | 15.99 | 15.96 | 15.96 | 2,500 | +0.40(+2.57%) |
Apr 01, 2016 | 15.56 | 15.56 | 15.56 | 15.56 | 100 | +0.44(+2.91%) |
Mar 31, 2016 | 15.29 | 15.29 | 15.08 | 15.12 | 430 | -0.35(-2.26%) |
Mar 30, 2016 | 15.55 | 15.64 | 15.30 | 15.47 | 7,728 | -0.42(-2.64%) |
Mar 29, 2016 | 16.35 | 16.35 | 15.87 | 15.89 | 37,408 | +0.14(+0.89%) |
Mar 24, 2016 | 16.36 | 15.75 | 15.75 | 15.75 | 3,600 | -0.04(-0.25%) |
Mar 23, 2016 | 15.51 | 15.80 | 15.47 | 15.79 | 21,300 | +0.75(+4.99%) |
Mar 22, 2016 | 15.05 | 15.05 | 15.04 | 15.04 | 200 | -0.31(-2.02%) |
Mar 21, 2016 | 15.32 | 15.35 | 15.32 | 15.35 | 241 | +0.45(+3.02%) |
Mar 18, 2016 | 14.92 | 14.94 | 14.73 | 14.90 | 17,170 | +0.07(+0.46%) |
Mar 17, 2016 | 14.74 | 14.84 | 14.60 | 14.83 | 3,950 | -0.51(-3.31%) |
Mar 16, 2016 | 15.45 | 15.45 | 15.34 | 15.34 | 700 | -0.42(-2.66%) |
Mar 14, 2016 | 15.94 | 15.94 | 15.76 | 15.76 | 9 | +0.00(+0.00%) |
Mar 11, 2016 | 15.73 | 15.76 | 15.60 | 15.76 | 7,100 | -0.38(-2.35%) |
Mar 10, 2016 | 16.00 | 16.20 | 16.00 | 16.14 | 2,645 | +0.15(+0.94%) |
Mar 09, 2016 | 16.10 | 16.10 | 15.86 | 15.99 | 28,143 | -0.11(-0.68%) |
Mar 08, 2016 | 15.55 | 16.13 | 15.55 | 16.10 | 36,262 | +1.06(+7.05%) |
Mar 07, 2016 | 15.35 | 15.35 | 14.97 | 15.04 | 2,940 | -0.47(-3.03%) |
Mar 04, 2016 | 15.47 | 15.67 | 15.31 | 15.51 | 8,444 | +0.02(+0.13%) |
Mar 03, 2016 | 16.02 | 16.02 | 15.45 | 15.49 | 4,248 | -0.46(-2.88%) |
Mar 02, 2016 | 16.76 | 16.76 | 15.92 | 15.95 | 16,085 | -0.61(-3.68%) |
Mar 01, 2016 | 16.75 | 16.86 | 16.47 | 16.56 | 71,122 | +0.02(+0.12%) |
Feb 29, 2016 | 16.75 | 16.95 | 16.41 | 16.54 | 62,886 | -0.29(-1.72%) |
Feb 26, 2016 | 16.79 | 16.96 | 16.32 | 16.83 | 64,514 | -0.24(-1.41%) |
Feb 25, 2016 | 17.44 | 17.44 | 16.99 | 17.07 | 17,500 | +0.21(+1.25%) |
Feb 24, 2016 | 17.77 | 17.81 | 16.86 | 16.86 | 49,378 | -0.37(-2.15%) |
Feb 23, 2016 | 16.97 | 17.33 | 16.87 | 17.23 | 36,294 | +0.59(+3.55%) |
Feb 22, 2016 | 16.91 | 16.91 | 16.63 | 16.64 | 32,971 | -0.88(-5.00%) |
Feb 19, 2016 | 17.62 | 17.83 | 17.44 | 17.52 | 48,398 | +0.32(+1.89%) |
Feb 18, 2016 | 17.50 | 17.53 | 17.16 | 17.19 | 22,377 | -0.22(-1.26%) |
Feb 17, 2016 | 17.82 | 17.84 | 17.19 | 17.41 | 16,307 | -1.74(-9.09%) |
Feb 12, 2016 | 19.54 | 19.75 | 19.15 | 19.15 | 136 | -0.81(-4.05%) |
Feb 11, 2016 | 19.70 | 20.17 | 19.16 | 19.96 | 46,078 | +0.62(+3.19%) |
Feb 10, 2016 | 19.69 | 19.74 | 19.34 | 19.34 | 12,406 | -0.09(-0.45%) |
Feb 09, 2016 | 19.40 | 19.72 | 19.40 | 19.43 | 11,163 | +0.67(+3.57%) |
Feb 08, 2016 | 18.00 | 18.87 | 18.00 | 18.76 | 13,580 | +1.44(+8.31%) |
Feb 05, 2016 | 16.73 | 17.32 | 16.73 | 17.32 | 650 | +0.26(+1.52%) |
Feb 04, 2016 | 17.28 | 17.28 | 16.80 | 17.06 | 16,054 | -0.21(-1.22%) |
Feb 03, 2016 | 17.52 | 17.52 | 17.27 | 17.27 | 4,300 | +0.03(+0.18%) |
Feb 02, 2016 | 17.50 | 17.52 | 17.19 | 17.24 | 8,862 | +0.03(+0.17%) |