Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.23 | 15.25 | 15.08 | 15.09 | 321,584 | -0.47(-3.02%) |
Apr 28, 2016 | 15.31 | 15.56 | 15.31 | 15.56 | 18,981 | +0.07(+0.45%) |
Apr 27, 2016 | 15.28 | 15.49 | 15.28 | 15.49 | 2,552 | +0.21(+1.37%) |
Apr 26, 2016 | 15.46 | 15.46 | 15.28 | 15.28 | 390 | +0.27(+1.80%) |
Apr 25, 2016 | 15.12 | 15.12 | 15.01 | 15.01 | 14,651 | -0.37(-2.42%) |
Apr 22, 2016 | 15.38 | 15.38 | 15.38 | 15.38 | 260 | -0.14(-0.88%) |
Apr 21, 2016 | 15.59 | 15.59 | 15.48 | 15.52 | 3,965 | -0.15(-0.96%) |
Apr 20, 2016 | 15.73 | 15.78 | 15.60 | 15.67 | 3,394 | +0.45(+2.96%) |
Apr 19, 2016 | 15.22 | 15.30 | 15.20 | 15.22 | 33,745 | +0.22(+1.47%) |
Apr 18, 2016 | 15.00 | 15.10 | 15.00 | 15.00 | 2,886 | +0.21(+1.45%) |
Apr 15, 2016 | 14.78 | 14.79 | 14.77 | 14.79 | 4,599 | -0.10(-0.64%) |
Apr 14, 2016 | 15.00 | 15.00 | 14.88 | 14.88 | 6,268 | -0.12(-0.80%) |
Apr 13, 2016 | 14.78 | 15.04 | 14.78 | 15.00 | 45,249 | +1.00(+7.14%) |
Apr 12, 2016 | 13.78 | 14.00 | 13.78 | 14.00 | 11,568 | +0.22(+1.58%) |
Apr 11, 2016 | 13.83 | 13.83 | 13.78 | 13.78 | 9,363 | +0.34(+2.55%) |
Apr 08, 2016 | 13.44 | 13.44 | 13.44 | 13.44 | 237 | +0.22(+1.66%) |
Apr 07, 2016 | 13.42 | 13.42 | 13.09 | 13.22 | 48,179 | -0.18(-1.34%) |
Apr 06, 2016 | 13.40 | 13.40 | 13.40 | 13.40 | 5,892 | +0.10(+0.76%) |
Apr 05, 2016 | 13.35 | 13.35 | 13.24 | 13.30 | 104,290 | -0.65(-4.67%) |
Apr 04, 2016 | 14.00 | 14.02 | 13.90 | 13.95 | 106,309 | +0.08(+0.58%) |
Apr 01, 2016 | 13.84 | 13.87 | 13.81 | 13.87 | 1,400 | -0.18(-1.28%) |
Mar 31, 2016 | 14.09 | 14.10 | 14.05 | 14.05 | 9,172 | +0.10(+0.72%) |
Mar 29, 2016 | 13.95 | 13.95 | 13.95 | 3,996 | -0.16(-1.13%) | |
Mar 28, 2016 | 14.08 | 14.32 | 14.07 | 14.11 | 19,218 | +0.04(+0.28%) |
Mar 24, 2016 | 14.07 | 14.07 | 14.07 | 0 | -0.53(-3.64%) | |
Mar 23, 2016 | 14.87 | 14.91 | 14.60 | 14.60 | 52,287 | +0.13(+0.91%) |
Mar 22, 2016 | 14.45 | 14.47 | 14.45 | 14.47 | 2,792 | -0.51(-3.40%) |
Mar 21, 2016 | 14.95 | 15.25 | 14.82 | 14.98 | 19,101 | +0.13(+0.90%) |
Mar 18, 2016 | 14.80 | 15.05 | 14.80 | 14.85 | 172,768 | -0.02(-0.15%) |
Mar 17, 2016 | 14.50 | 14.87 | 14.46 | 14.87 | 9,814 | +0.65(+4.57%) |
Mar 16, 2016 | 14.22 | 14.22 | 14.22 | 14.22 | 1,100 | -0.82(-5.45%) |
Mar 15, 2016 | 15.00 | 15.04 | 15.00 | 15.04 | 1,645 | -0.61(-3.90%) |
Mar 14, 2016 | 15.40 | 15.72 | 15.40 | 15.65 | 5,331 | +0.01(+0.05%) |
Mar 11, 2016 | 15.50 | 15.75 | 15.48 | 15.64 | 56,236 | +0.74(+4.98%) |
Mar 10, 2016 | 14.64 | 14.90 | 14.64 | 14.90 | 33,262 | +0.00(+0.00%) |
Mar 09, 2016 | 15.01 | 15.01 | 14.79 | 14.90 | 8,869 | -0.09(-0.58%) |
Mar 08, 2016 | 15.21 | 15.21 | 14.95 | 14.99 | 54,558 | -0.36(-2.36%) |
Mar 07, 2016 | 15.15 | 15.35 | 15.15 | 15.35 | 213,406 | -0.07(-0.43%) |
Mar 04, 2016 | 15.17 | 15.40 | 15.17 | 15.42 | 2,794 | -0.03(-0.16%) |
Mar 03, 2016 | 15.56 | 15.56 | 15.29 | 15.44 | 45,552 | +0.69(+4.69%) |
Mar 02, 2016 | 14.55 | 14.75 | 14.55 | 14.75 | 262,490 | +0.65(+4.61%) |
Mar 01, 2016 | 13.49 | 14.10 | 13.49 | 14.10 | 21,659 | +0.73(+5.50%) |
Feb 29, 2016 | 13.36 | 13.37 | 13.36 | 13.37 | 153,800 | -0.16(-1.22%) |
Feb 26, 2016 | 13.44 | 13.55 | 13.44 | 13.53 | 52,104 | +0.37(+2.81%) |
Feb 25, 2016 | 13.07 | 13.24 | 13.07 | 13.16 | 2,098 | +0.47(+3.70%) |
Feb 24, 2016 | 12.73 | 12.73 | 12.69 | 12.69 | 2,157 | -0.23(-1.78%) |
Feb 23, 2016 | 13.48 | 13.48 | 12.92 | 12.92 | 171,997 | -0.51(-3.80%) |
Feb 22, 2016 | 13.43 | 13.43 | 13.43 | 13.43 | 1,881 | +0.16(+1.21%) |
Feb 19, 2016 | 13.30 | 13.30 | 13.27 | 13.27 | 5,167 | +0.03(+0.23%) |
Feb 18, 2016 | 13.35 | 13.35 | 13.24 | 13.24 | 955 | -0.59(-4.27%) |
Feb 17, 2016 | 13.56 | 13.97 | 13.56 | 13.83 | 5,478 | +0.58(+4.38%) |
Feb 16, 2016 | 13.31 | 13.41 | 13.16 | 13.25 | 5,969 | -0.30(-2.21%) |
Feb 12, 2016 | 13.55 | 13.55 | 13.55 | 0 | +1.05(+8.40%) | |
Feb 11, 2016 | 12.75 | 12.75 | 12.50 | 12.50 | 11,399 | -1.04(-7.68%) |
Feb 10, 2016 | 13.78 | 13.90 | 13.53 | 13.54 | 8,741 | +0.34(+2.58%) |
Feb 09, 2016 | 13.18 | 13.45 | 13.16 | 13.20 | 385,967 | -1.03(-7.24%) |
Feb 08, 2016 | 14.35 | 14.50 | 14.23 | 14.23 | 10,373 | -0.82(-5.45%) |
Feb 05, 2016 | 15.12 | 15.33 | 14.85 | 15.05 | 248,228 | +0.60(+4.15%) |
Feb 04, 2016 | 14.13 | 14.50 | 14.13 | 14.45 | 18,350 | -2.07(-12.53%) |
Feb 03, 2016 | 16.60 | 16.60 | 16.34 | 16.52 | 115,394 | +0.18(+1.10%) |
Feb 02, 2016 | 16.29 | 16.52 | 16.24 | 16.34 | 99,176 | -0.67(-3.94%) |