Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.91 | 15.43 | 14.91 | 15.21 | 21,429 | +0.30(+1.98%) |
Apr 28, 2016 | 14.43 | 15.11 | 14.43 | 14.91 | 32,635 | +0.55(+3.84%) |
Apr 27, 2016 | 14.07 | 14.43 | 13.60 | 14.36 | 18,300 | +0.02(+0.17%) |
Apr 26, 2016 | 14.03 | 14.43 | 13.52 | 14.34 | 17,571 | +0.35(+2.52%) |
Apr 25, 2016 | 14.18 | 14.43 | 13.91 | 13.99 | 21,918 | -0.34(-2.35%) |
Apr 22, 2016 | 14.27 | 14.55 | 14.13 | 14.32 | 27,990 | -0.01(-0.08%) |
Apr 21, 2016 | 14.44 | 14.44 | 14.17 | 14.33 | 25,683 | -0.02(-0.17%) |
Apr 20, 2016 | 14.27 | 14.47 | 14.19 | 14.36 | 18,671 | +0.15(+1.04%) |
Apr 19, 2016 | 14.22 | 14.33 | 14.10 | 14.21 | 12,402 | +0.00(+0.00%) |
Apr 18, 2016 | 13.97 | 14.35 | 13.53 | 14.21 | 14,642 | +0.26(+1.83%) |
Apr 15, 2016 | 13.71 | 14.11 | 13.71 | 13.95 | 14,237 | +0.19(+1.40%) |
Apr 14, 2016 | 13.56 | 13.80 | 13.56 | 13.76 | 7,599 | +0.13(+0.94%) |
Apr 13, 2016 | 13.13 | 13.65 | 13.00 | 13.63 | 40,603 | +0.49(+3.71%) |
Apr 12, 2016 | 12.95 | 13.32 | 12.95 | 13.15 | 31,546 | +0.18(+1.42%) |
Apr 11, 2016 | 12.96 | 13.27 | 12.91 | 12.96 | 15,058 | +0.00(+0.00%) |
Apr 08, 2016 | 13.16 | 13.29 | 12.92 | 12.96 | 19,977 | -0.19(-1.46%) |
Apr 07, 2016 | 12.96 | 13.36 | 12.96 | 13.16 | 30,393 | +0.05(+0.37%) |
Apr 06, 2016 | 13.41 | 13.60 | 12.63 | 13.11 | 24,662 | -0.22(-1.68%) |
Apr 05, 2016 | 14.03 | 14.03 | 13.14 | 13.33 | 28,250 | -0.38(-2.74%) |
Apr 04, 2016 | 13.99 | 14.24 | 13.70 | 13.71 | 19,299 | -0.30(-2.11%) |
Apr 01, 2016 | 14.24 | 14.59 | 13.95 | 14.00 | 25,544 | -0.25(-1.74%) |
Mar 31, 2016 | 14.46 | 14.46 | 14.23 | 14.25 | 18,973 | -0.22(-1.55%) |
Mar 30, 2016 | 14.42 | 14.59 | 14.13 | 14.47 | 39,383 | +0.06(+0.39%) |
Mar 29, 2016 | 13.99 | 14.52 | 13.78 | 14.42 | 32,505 | +0.46(+3.26%) |
Mar 28, 2016 | 14.07 | 14.21 | 13.76 | 13.96 | 21,906 | -0.04(-0.28%) |
Mar 24, 2016 | 14.03 | 14.00 | 14.00 | 14.00 | 31,886 | +0.09(+0.63%) |
Mar 23, 2016 | 13.86 | 14.07 | 13.75 | 13.91 | 24,406 | -0.10(-0.68%) |
Mar 22, 2016 | 13.90 | 14.15 | 13.84 | 14.01 | 19,539 | -0.01(-0.06%) |
Mar 21, 2016 | 14.21 | 14.44 | 13.80 | 14.02 | 19,112 | -0.30(-2.12%) |
Mar 18, 2016 | 14.18 | 14.39 | 13.87 | 14.32 | 35,075 | +0.22(+1.53%) |
Mar 17, 2016 | 14.03 | 14.25 | 13.79 | 14.11 | 11,761 | +0.07(+0.51%) |
Mar 16, 2016 | 13.83 | 14.11 | 13.83 | 14.03 | 18,324 | +0.19(+1.39%) |
Mar 15, 2016 | 13.78 | 13.92 | 13.65 | 13.84 | 18,036 | -0.26(-1.87%) |
Mar 14, 2016 | 14.11 | 14.23 | 14.09 | 14.11 | 6,542 | -0.02(-0.11%) |
Mar 11, 2016 | 14.08 | 14.14 | 13.89 | 14.12 | 10,686 | +0.19(+1.38%) |
Mar 10, 2016 | 14.07 | 14.07 | 13.85 | 13.93 | 9,527 | -0.02(-0.17%) |
Mar 09, 2016 | 13.79 | 14.04 | 13.62 | 13.95 | 10,007 | +0.16(+1.16%) |
Mar 08, 2016 | 13.93 | 13.95 | 13.68 | 13.79 | 22,054 | -0.15(-1.09%) |
Mar 07, 2016 | 13.64 | 14.11 | 13.64 | 13.95 | 34,989 | -0.10(-0.74%) |
Mar 04, 2016 | 14.01 | 14.20 | 13.71 | 14.05 | 53,348 | +0.14(+0.98%) |
Mar 03, 2016 | 13.79 | 14.15 | 13.59 | 13.91 | 50,263 | +0.02(+0.17%) |
Mar 02, 2016 | 14.01 | 14.07 | 13.60 | 13.89 | 42,585 | -0.22(-1.59%) |
Mar 01, 2016 | 14.37 | 14.37 | 14.01 | 14.11 | 26,190 | -0.08(-0.56%) |
Feb 29, 2016 | 14.59 | 14.59 | 14.12 | 14.19 | 20,313 | -0.26(-1.83%) |
Feb 26, 2016 | 14.55 | 14.61 | 13.87 | 14.46 | 51,458 | -0.02(-0.11%) |
Feb 25, 2016 | 14.55 | 14.55 | 14.07 | 14.47 | 16,817 | +0.47(+3.37%) |
Feb 24, 2016 | 13.61 | 14.00 | 13.46 | 14.00 | 20,129 | +0.19(+1.39%) |
Feb 23, 2016 | 13.52 | 13.87 | 13.33 | 13.81 | 29,770 | +0.19(+1.41%) |
Feb 22, 2016 | 13.50 | 13.75 | 13.43 | 13.62 | 18,920 | +0.17(+1.25%) |
Feb 19, 2016 | 13.47 | 13.75 | 13.26 | 13.45 | 14,684 | -0.02(-0.18%) |
Feb 18, 2016 | 13.48 | 13.66 | 13.47 | 13.47 | 7,213 | -0.11(-0.82%) |
Feb 17, 2016 | 13.60 | 13.75 | 13.23 | 13.59 | 24,230 | +0.03(+0.24%) |
Feb 16, 2016 | 13.20 | 13.55 | 13.16 | 13.55 | 16,240 | +0.41(+3.10%) |
Feb 12, 2016 | 13.04 | 13.15 | 13.15 | 13.15 | 5,627 | +0.22(+1.69%) |
Feb 11, 2016 | 12.67 | 12.95 | 12.61 | 12.93 | 11,777 | -0.08(-0.61%) |
Feb 10, 2016 | 12.90 | 13.13 | 12.66 | 13.01 | 10,515 | +0.16(+1.24%) |
Feb 09, 2016 | 12.69 | 13.18 | 12.69 | 12.85 | 15,832 | -0.04(-0.31%) |
Feb 08, 2016 | 12.82 | 12.95 | 12.56 | 12.89 | 15,405 | -0.12(-0.92%) |
Feb 05, 2016 | 13.43 | 13.43 | 12.93 | 13.01 | 26,010 | -0.41(-3.03%) |
Feb 04, 2016 | 13.53 | 13.80 | 13.04 | 13.41 | 42,994 | -0.14(-1.00%) |
Feb 03, 2016 | 13.68 | 13.94 | 12.78 | 13.55 | 23,652 | +0.02(+0.18%) |
Feb 02, 2016 | 13.58 | 13.88 | 13.37 | 13.53 | 22,332 | -0.55(-3.90%) |