Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.58 | 16.90 | 16.58 | 16.89 | 3,042 | +0.65(+4.00%) |
Apr 28, 2016 | 16.45 | 16.48 | 16.21 | 16.24 | 8,024 | -0.13(-0.79%) |
Apr 27, 2016 | 16.23 | 16.47 | 16.22 | 16.37 | 2,856 | +0.09(+0.57%) |
Apr 26, 2016 | 16.29 | 16.40 | 16.26 | 16.28 | 1,901 | +0.05(+0.29%) |
Apr 25, 2016 | 16.23 | 16.41 | 16.21 | 16.23 | 4,619 | -0.32(-1.94%) |
Apr 22, 2016 | 16.15 | 16.55 | 16.15 | 16.55 | 15,615 | +0.48(+2.99%) |
Apr 21, 2016 | 15.46 | 16.07 | 15.46 | 16.07 | 6,179 | +0.49(+3.12%) |
Apr 20, 2016 | 14.96 | 15.61 | 14.96 | 15.58 | 5,392 | +0.58(+3.89%) |
Apr 19, 2016 | 14.48 | 15.00 | 14.44 | 15.00 | 9,095 | +0.76(+5.35%) |
Apr 18, 2016 | 14.17 | 14.39 | 13.68 | 14.24 | 4,747 | -0.07(-0.50%) |
Apr 15, 2016 | 14.58 | 14.58 | 14.31 | 14.31 | 885 | -0.33(-2.27%) |
Apr 14, 2016 | 14.61 | 14.64 | 14.61 | 14.64 | 1,600 | -0.25(-1.66%) |
Apr 13, 2016 | 15.29 | 15.36 | 14.89 | 14.89 | 2,406 | -0.62(-4.00%) |
Apr 12, 2016 | 14.34 | 15.51 | 14.29 | 15.51 | 12,135 | +1.37(+9.69%) |
Apr 11, 2016 | 14.12 | 14.18 | 14.11 | 14.14 | 12,851 | -0.12(-0.84%) |
Apr 08, 2016 | 14.59 | 14.69 | 14.26 | 14.26 | 4,773 | +0.34(+2.44%) |
Apr 07, 2016 | 14.08 | 14.17 | 13.86 | 13.92 | 2,860 | +0.00(+0.00%) |
Apr 06, 2016 | 13.97 | 14.01 | 13.91 | 13.92 | 6,635 | +0.43(+3.16%) |
Apr 05, 2016 | 13.41 | 13.49 | 13.36 | 13.49 | 5,186 | +0.10(+0.72%) |
Apr 04, 2016 | 13.58 | 13.69 | 13.40 | 13.40 | 1,847 | -0.23(-1.71%) |
Apr 01, 2016 | 13.79 | 13.93 | 13.63 | 13.63 | 6,343 | -0.86(-5.96%) |
Mar 31, 2016 | 14.49 | 14.49 | 14.49 | 14.49 | 10,136 | +0.17(+1.19%) |
Mar 30, 2016 | 14.57 | 14.71 | 14.32 | 14.32 | 2,659 | +0.17(+1.21%) |
Mar 29, 2016 | 13.79 | 14.15 | 13.79 | 14.15 | 3,455 | +0.22(+1.60%) |
Mar 28, 2016 | 14.12 | 14.12 | 13.93 | 13.93 | 2,100 | -0.02(-0.14%) |
Mar 24, 2016 | 13.95 | 13.95 | 13.95 | 0 | +0.08(+0.58%) | |
Mar 23, 2016 | 14.33 | 14.33 | 13.87 | 13.87 | 22,699 | -0.51(-3.55%) |
Mar 22, 2016 | 14.43 | 14.44 | 14.24 | 14.38 | 69,471 | +0.05(+0.38%) |
Mar 21, 2016 | 14.29 | 14.48 | 14.24 | 14.33 | 5,280 | -0.16(-1.11%) |
Mar 18, 2016 | 14.95 | 15.06 | 14.43 | 14.49 | 16,105 | -0.59(-3.94%) |
Mar 17, 2016 | 14.70 | 15.12 | 14.70 | 15.08 | 4,838 | +0.87(+6.13%) |
Mar 16, 2016 | 14.18 | 14.21 | 14.15 | 14.21 | 4,479 | +0.21(+1.50%) |
Mar 15, 2016 | 14.18 | 14.18 | 13.84 | 14.00 | 3,685 | -0.42(-2.93%) |
Mar 14, 2016 | 14.46 | 14.49 | 14.40 | 14.42 | 3,998 | -0.29(-1.95%) |
Mar 11, 2016 | 14.44 | 14.71 | 14.37 | 14.71 | 9,930 | +0.66(+4.68%) |
Mar 10, 2016 | 14.26 | 14.26 | 14.05 | 14.05 | 3,271 | -0.12(-0.83%) |
Mar 09, 2016 | 14.01 | 14.17 | 14.01 | 14.17 | 2,184 | -0.13(-0.91%) |
Mar 08, 2016 | 14.45 | 14.45 | 14.30 | 14.30 | 3,608 | -0.37(-2.52%) |
Mar 07, 2016 | 14.85 | 15.00 | 14.67 | 14.67 | 4,627 | +0.23(+1.59%) |
Mar 04, 2016 | 13.99 | 14.44 | 13.99 | 14.44 | 325 | +0.52(+3.71%) |
Mar 03, 2016 | 13.88 | 14.06 | 13.88 | 13.92 | 15,669 | +0.37(+2.74%) |
Mar 02, 2016 | 13.14 | 13.64 | 13.14 | 13.55 | 4,674 | +0.18(+1.36%) |
Mar 01, 2016 | 13.21 | 13.40 | 13.14 | 13.37 | 29,517 | +0.07(+0.53%) |
Feb 29, 2016 | 13.37 | 13.37 | 13.28 | 13.30 | 15,381 | +0.00(+0.00%) |
Feb 26, 2016 | 13.34 | 13.34 | 13.19 | 13.30 | 2,800 | +0.19(+1.45%) |
Feb 25, 2016 | 13.17 | 13.17 | 12.85 | 13.11 | 2,513 | +0.53(+4.21%) |
Feb 24, 2016 | 12.51 | 12.72 | 12.46 | 12.58 | 8,317 | -0.29(-2.25%) |
Feb 23, 2016 | 13.15 | 13.27 | 12.75 | 12.87 | 3,917 | -0.78(-5.72%) |
Feb 22, 2016 | 13.38 | 13.65 | 13.38 | 13.65 | 883 | +0.60(+4.61%) |
Feb 19, 2016 | 12.92 | 13.21 | 12.92 | 13.05 | 5,766 | -0.21(-1.58%) |
Feb 18, 2016 | 13.89 | 13.91 | 13.26 | 13.26 | 8,485 | -0.58(-4.19%) |
Feb 17, 2016 | 13.24 | 13.84 | 13.24 | 13.84 | 7,212 | +0.75(+5.73%) |
Feb 16, 2016 | 13.36 | 13.36 | 13.07 | 13.09 | 3,692 | +0.06(+0.46%) |
Feb 12, 2016 | 13.03 | 13.03 | 13.03 | 0 | +0.36(+2.84%) | |
Feb 11, 2016 | 12.35 | 12.82 | 12.31 | 12.67 | 15,823 | +0.84(+7.10%) |
Feb 10, 2016 | 12.09 | 12.13 | 11.83 | 11.83 | 1,739 | -0.29(-2.40%) |
Feb 09, 2016 | 12.15 | 12.19 | 11.82 | 12.12 | 60,152 | -0.75(-5.80%) |
Feb 08, 2016 | 13.12 | 13.25 | 12.87 | 12.87 | 16,262 | -0.31(-2.36%) |
Feb 05, 2016 | 13.25 | 13.25 | 13.05 | 13.18 | 3,151 | -0.10(-0.77%) |
Feb 04, 2016 | 13.40 | 13.49 | 13.15 | 13.28 | 11,417 | +0.23(+1.77%) |
Feb 03, 2016 | 12.80 | 13.08 | 12.31 | 13.05 | 5,258 | +0.66(+5.33%) |
Feb 02, 2016 | 12.25 | 12.43 | 12.21 | 12.39 | 2,234 | -0.47(-3.64%) |