Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.04 | 14.32 | 13.91 | 14.25 | 209,469 | +0.20(+1.42%) |
Apr 28, 2016 | 14.03 | 14.27 | 13.86 | 14.05 | 204,007 | +0.02(+0.14%) |
Apr 27, 2016 | 14.37 | 14.42 | 13.99 | 14.03 | 247,348 | -0.39(-2.70%) |
Apr 26, 2016 | 14.24 | 14.66 | 13.97 | 14.42 | 229,364 | +0.25(+1.76%) |
Apr 25, 2016 | 14.38 | 14.40 | 13.99 | 14.17 | 151,649 | -0.30(-2.07%) |
Apr 22, 2016 | 14.19 | 14.53 | 14.19 | 14.47 | 179,165 | +0.17(+1.19%) |
Apr 21, 2016 | 14.39 | 14.61 | 14.25 | 14.30 | 118,246 | -0.05(-0.35%) |
Apr 20, 2016 | 14.30 | 14.51 | 14.30 | 14.35 | 107,361 | +0.02(+0.14%) |
Apr 19, 2016 | 14.78 | 14.78 | 14.20 | 14.33 | 303,225 | -0.54(-3.63%) |
Apr 18, 2016 | 14.44 | 14.99 | 14.34 | 14.87 | 403,378 | +0.52(+3.62%) |
Apr 15, 2016 | 14.15 | 14.45 | 14.10 | 14.35 | 181,145 | +0.16(+1.13%) |
Apr 14, 2016 | 14.29 | 14.32 | 14.11 | 14.19 | 351,550 | -0.07(-0.49%) |
Apr 13, 2016 | 13.88 | 14.29 | 13.58 | 14.26 | 244,622 | +0.42(+3.03%) |
Apr 12, 2016 | 13.72 | 13.92 | 13.56 | 13.84 | 360,904 | +0.11(+0.80%) |
Apr 11, 2016 | 13.45 | 13.77 | 13.40 | 13.73 | 298,963 | +0.36(+2.69%) |
Apr 08, 2016 | 13.35 | 13.52 | 13.19 | 13.37 | 156,525 | +0.07(+0.53%) |
Apr 07, 2016 | 13.38 | 13.41 | 13.20 | 13.30 | 104,936 | -0.16(-1.19%) |
Apr 06, 2016 | 13.45 | 13.62 | 13.36 | 13.46 | 117,431 | -0.01(-0.07%) |
Apr 05, 2016 | 13.50 | 13.54 | 13.40 | 13.47 | 229,027 | -0.11(-0.81%) |
Apr 04, 2016 | 13.69 | 13.86 | 13.50 | 13.58 | 250,061 | -0.13(-0.95%) |
Apr 01, 2016 | 13.49 | 13.83 | 13.31 | 13.71 | 133,635 | +0.10(+0.73%) |
Mar 31, 2016 | 13.78 | 13.89 | 13.47 | 13.61 | 485,614 | -0.12(-0.87%) |
Mar 30, 2016 | 13.34 | 13.79 | 13.34 | 13.73 | 269,674 | +0.49(+3.70%) |
Mar 29, 2016 | 12.94 | 13.50 | 12.87 | 13.24 | 280,512 | +0.30(+2.32%) |
Mar 28, 2016 | 13.06 | 13.17 | 12.87 | 12.94 | 184,632 | -0.13(-0.99%) |
Mar 24, 2016 | 12.99 | 13.07 | 13.07 | 13.07 | 373,300 | +0.06(+0.46%) |
Mar 23, 2016 | 13.10 | 13.32 | 12.98 | 13.01 | 332,659 | -0.14(-1.06%) |
Mar 22, 2016 | 13.17 | 13.47 | 13.13 | 13.15 | 246,801 | -0.16(-1.20%) |
Mar 21, 2016 | 13.31 | 13.49 | 13.12 | 13.31 | 260,571 | -0.05(-0.37%) |
Mar 18, 2016 | 13.36 | 13.48 | 13.15 | 13.36 | 342,921 | +0.06(+0.45%) |
Mar 17, 2016 | 13.28 | 13.36 | 13.03 | 13.30 | 256,775 | -0.06(-0.45%) |
Mar 16, 2016 | 13.14 | 13.55 | 13.11 | 13.36 | 187,062 | +0.10(+0.75%) |
Mar 15, 2016 | 13.50 | 13.50 | 13.21 | 13.26 | 159,591 | -0.26(-1.89%) |
Mar 14, 2016 | 13.46 | 13.67 | 13.44 | 13.52 | 188,801 | +0.04(+0.33%) |
Mar 11, 2016 | 13.58 | 13.68 | 13.12 | 13.47 | 304,460 | -0.06(-0.44%) |
Mar 10, 2016 | 13.92 | 13.98 | 13.31 | 13.53 | 230,323 | -0.25(-1.81%) |
Mar 09, 2016 | 13.73 | 13.98 | 13.72 | 13.78 | 189,160 | +0.08(+0.58%) |
Mar 08, 2016 | 13.91 | 14.04 | 13.68 | 13.70 | 279,905 | -0.25(-1.79%) |
Mar 07, 2016 | 13.68 | 14.04 | 13.68 | 13.95 | 823,760 | +0.22(+1.60%) |
Mar 04, 2016 | 13.39 | 13.81 | 13.21 | 13.73 | 695,514 | +0.42(+3.16%) |
Mar 03, 2016 | 13.59 | 13.90 | 13.25 | 13.31 | 500,460 | +0.08(+0.60%) |
Mar 02, 2016 | 12.92 | 13.29 | 12.85 | 13.23 | 255,690 | +0.31(+2.40%) |
Mar 01, 2016 | 12.60 | 13.25 | 12.56 | 12.92 | 443,788 | +0.37(+2.95%) |
Feb 29, 2016 | 12.30 | 12.99 | 12.26 | 12.55 | 392,326 | +0.25(+2.03%) |
Feb 26, 2016 | 12.20 | 12.46 | 12.13 | 12.30 | 387,098 | +0.11(+0.90%) |
Feb 25, 2016 | 11.85 | 12.23 | 11.50 | 12.19 | 526,473 | +0.37(+3.13%) |
Feb 24, 2016 | 11.80 | 11.96 | 11.72 | 11.82 | 337,193 | -0.13(-1.09%) |
Feb 23, 2016 | 12.15 | 12.24 | 11.95 | 11.95 | 243,766 | -0.36(-2.92%) |
Feb 22, 2016 | 12.22 | 12.38 | 11.99 | 12.31 | 322,874 | +0.21(+1.74%) |
Feb 19, 2016 | 12.13 | 12.22 | 11.90 | 12.10 | 254,345 | -0.06(-0.49%) |
Feb 18, 2016 | 12.28 | 12.35 | 12.01 | 12.16 | 386,298 | -0.09(-0.73%) |
Feb 17, 2016 | 12.51 | 12.74 | 11.94 | 12.25 | 1,303,605 | +1.09(+9.77%) |
Feb 16, 2016 | 10.69 | 11.52 | 10.61 | 11.16 | 604,258 | +0.59(+5.58%) |
Feb 12, 2016 | 10.34 | 10.57 | 10.57 | 10.57 | 167,900 | +0.34(+3.32%) |
Feb 11, 2016 | 10.04 | 10.30 | 9.951 | 10.23 | 107,370 | +0.08(+0.79%) |
Feb 10, 2016 | 10.17 | 10.40 | 10.12 | 10.15 | 163,619 | -0.03(-0.29%) |
Feb 09, 2016 | 10.07 | 10.58 | 9.960 | 10.18 | 156,492 | -0.03(-0.29%) |
Feb 08, 2016 | 10.35 | 10.39 | 9.820 | 10.21 | 162,957 | -0.20(-1.92%) |
Feb 05, 2016 | 10.98 | 10.98 | 10.41 | 10.41 | 192,445 | -0.60(-5.45%) |
Feb 04, 2016 | 10.59 | 11.06 | 10.56 | 11.01 | 212,797 | +0.46(+4.36%) |
Feb 03, 2016 | 10.45 | 10.60 | 10.20 | 10.55 | 310,044 | +0.15(+1.44%) |
Feb 02, 2016 | 10.60 | 10.68 | 10.37 | 10.40 | 169,011 | -0.26(-2.44%) |