Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.62 | 14.65 | 14.50 | 14.55 | 207,836 | -0.03(-0.17%) |
Apr 28, 2016 | 14.60 | 14.75 | 14.57 | 14.58 | 187,171 | -0.20(-1.37%) |
Apr 27, 2016 | 14.70 | 14.81 | 14.66 | 14.78 | 139,528 | +0.09(+0.63%) |
Apr 26, 2016 | 14.64 | 14.73 | 14.64 | 14.69 | 783,993 | +0.03(+0.23%) |
Apr 25, 2016 | 14.64 | 14.68 | 14.61 | 14.66 | 100,740 | -0.07(-0.46%) |
Apr 22, 2016 | 14.69 | 14.77 | 14.66 | 14.72 | 439,636 | +0.01(+0.09%) |
Apr 21, 2016 | 14.80 | 14.82 | 14.69 | 14.71 | 91,787 | -0.13(-0.88%) |
Apr 20, 2016 | 14.84 | 14.94 | 14.81 | 14.84 | 497,359 | -0.04(-0.28%) |
Apr 19, 2016 | 14.87 | 14.95 | 14.83 | 14.88 | 200,406 | +0.19(+1.32%) |
Apr 18, 2016 | 14.61 | 14.72 | 14.56 | 14.69 | 594,297 | +0.09(+0.64%) |
Apr 15, 2016 | 14.65 | 14.69 | 14.59 | 14.60 | 119,186 | -0.07(-0.46%) |
Apr 14, 2016 | 14.74 | 14.77 | 14.66 | 14.66 | 214,856 | -0.06(-0.40%) |
Apr 13, 2016 | 14.61 | 14.72 | 14.61 | 14.72 | 162,842 | +0.28(+1.93%) |
Apr 12, 2016 | 14.33 | 14.49 | 14.29 | 14.45 | 346,497 | +0.16(+1.12%) |
Apr 11, 2016 | 14.34 | 14.43 | 14.29 | 14.29 | 137,725 | +0.02(+0.12%) |
Apr 08, 2016 | 14.24 | 14.33 | 14.20 | 14.27 | 111,074 | +0.22(+1.56%) |
Apr 07, 2016 | 14.10 | 14.18 | 14.02 | 14.05 | 140,857 | -0.19(-1.36%) |
Apr 06, 2016 | 14.05 | 14.26 | 14.04 | 14.24 | 256,272 | +0.20(+1.44%) |
Apr 05, 2016 | 14.07 | 14.11 | 14.02 | 14.04 | 253,219 | -0.25(-1.77%) |
Apr 04, 2016 | 14.36 | 14.47 | 14.27 | 14.29 | 248,084 | -0.01(-0.06%) |
Apr 01, 2016 | 14.19 | 14.33 | 14.17 | 14.30 | 114,886 | -0.14(-0.99%) |
Mar 31, 2016 | 14.49 | 14.54 | 14.43 | 14.45 | 131,859 | -0.08(-0.55%) |
Mar 30, 2016 | 14.45 | 14.59 | 14.45 | 14.53 | 238,657 | +0.18(+1.26%) |
Mar 29, 2016 | 14.12 | 14.36 | 14.08 | 14.34 | 137,844 | +0.18(+1.25%) |
Mar 28, 2016 | 14.20 | 14.23 | 14.13 | 14.17 | 117,025 | +0.08(+0.54%) |
Mar 24, 2016 | 14.01 | 14.09 | 14.09 | 14.09 | 130,521 | -0.08(-0.54%) |
Mar 23, 2016 | 14.24 | 14.26 | 14.16 | 14.17 | 115,073 | -0.11(-0.77%) |
Mar 22, 2016 | 14.18 | 14.31 | 14.18 | 14.28 | 314,496 | -0.02(-0.12%) |
Mar 21, 2016 | 14.32 | 14.33 | 14.27 | 14.29 | 145,419 | -0.04(-0.29%) |
Mar 18, 2016 | 14.29 | 14.39 | 14.29 | 14.34 | 148,972 | +0.02(+0.12%) |
Mar 17, 2016 | 14.30 | 14.34 | 14.09 | 14.32 | 247,535 | +0.19(+1.31%) |
Mar 16, 2016 | 13.95 | 14.18 | 13.91 | 14.13 | 116,900 | +0.17(+1.21%) |
Mar 15, 2016 | 14.02 | 14.02 | 13.91 | 13.96 | 179,369 | -0.17(-1.19%) |
Mar 14, 2016 | 14.07 | 14.16 | 14.07 | 14.13 | 84,463 | +0.03(+0.18%) |
Mar 11, 2016 | 13.92 | 14.11 | 13.92 | 14.11 | 180,804 | +0.40(+2.95%) |
Mar 10, 2016 | 13.80 | 13.92 | 13.63 | 13.70 | 316,311 | -0.03(-0.25%) |
Mar 09, 2016 | 13.75 | 13.80 | 13.71 | 13.74 | 205,490 | +0.02(+0.12%) |
Mar 08, 2016 | 13.82 | 13.85 | 13.72 | 13.72 | 206,582 | -0.24(-1.69%) |
Mar 07, 2016 | 13.87 | 14.03 | 13.87 | 13.96 | 121,364 | -0.04(-0.30%) |
Mar 04, 2016 | 13.93 | 14.07 | 13.93 | 14.00 | 140,385 | +0.13(+0.91%) |
Mar 03, 2016 | 13.71 | 13.89 | 13.71 | 13.87 | 104,176 | +0.15(+1.11%) |
Mar 02, 2016 | 13.63 | 13.73 | 13.60 | 13.72 | 137,315 | +0.05(+0.37%) |
Mar 01, 2016 | 13.45 | 13.71 | 13.45 | 13.67 | 188,196 | +0.41(+3.12%) |
Feb 29, 2016 | 13.29 | 13.39 | 13.26 | 13.26 | 129,047 | -0.04(-0.32%) |
Feb 26, 2016 | 13.34 | 13.41 | 13.30 | 13.30 | 229,553 | -0.03(-0.19%) |
Feb 25, 2016 | 13.20 | 13.32 | 13.18 | 13.32 | 160,186 | +0.13(+0.96%) |
Feb 24, 2016 | 13.06 | 13.24 | 12.95 | 13.20 | 416,369 | -0.03(-0.19%) |
Feb 23, 2016 | 13.32 | 13.39 | 13.21 | 13.22 | 473,613 | -0.19(-1.41%) |
Feb 22, 2016 | 13.37 | 13.44 | 13.37 | 13.41 | 656,817 | +0.13(+0.98%) |
Feb 19, 2016 | 13.24 | 13.34 | 13.17 | 13.28 | 244,064 | -0.03(-0.19%) |
Feb 18, 2016 | 13.43 | 13.44 | 13.29 | 13.31 | 698,000 | +0.02(+0.13%) |
Feb 17, 2016 | 13.12 | 13.33 | 13.12 | 13.29 | 372,711 | +0.27(+2.07%) |
Feb 16, 2016 | 12.95 | 13.05 | 12.89 | 13.02 | 236,211 | +0.31(+2.42%) |
Feb 12, 2016 | 12.57 | 12.71 | 12.71 | 12.71 | 1,048,324 | +0.17(+1.38%) |
Feb 11, 2016 | 12.49 | 12.62 | 12.43 | 12.54 | 888,594 | -0.20(-1.55%) |
Feb 10, 2016 | 12.71 | 12.91 | 12.71 | 12.74 | 414,915 | +0.04(+0.30%) |
Feb 09, 2016 | 12.54 | 12.78 | 12.52 | 12.70 | 2,056,708 | -0.16(-1.24%) |
Feb 08, 2016 | 12.99 | 12.99 | 12.75 | 12.86 | 735,592 | -0.37(-2.77%) |
Feb 05, 2016 | 13.37 | 13.45 | 13.20 | 13.23 | 332,948 | -0.22(-1.66%) |
Feb 04, 2016 | 13.38 | 13.52 | 13.32 | 13.45 | 345,480 | -0.06(-0.44%) |
Feb 03, 2016 | 13.50 | 13.52 | 13.26 | 13.51 | 264,380 | +0.09(+0.69%) |
Feb 02, 2016 | 13.61 | 13.83 | 13.38 | 13.42 | 578,888 | -0.31(-2.27%) |