Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.10 | 16.10 | 15.73 | 15.98 | 56,108 | -0.05(-0.29%) |
Apr 28, 2016 | 16.61 | 16.63 | 15.95 | 16.03 | 89,875 | -0.52(-3.16%) |
Apr 27, 2016 | 16.36 | 16.66 | 16.00 | 16.55 | 162,134 | -0.03(-0.17%) |
Apr 26, 2016 | 15.34 | 16.67 | 15.16 | 16.58 | 302,143 | +1.35(+8.84%) |
Apr 25, 2016 | 15.46 | 15.54 | 15.03 | 15.23 | 271,697 | +0.51(+3.49%) |
Apr 22, 2016 | 13.73 | 14.72 | 13.66 | 14.72 | 134,666 | +1.01(+7.37%) |
Apr 21, 2016 | 13.83 | 13.84 | 13.58 | 13.71 | 70,928 | -0.10(-0.74%) |
Apr 20, 2016 | 13.40 | 13.94 | 13.32 | 13.81 | 71,234 | +0.34(+2.50%) |
Apr 19, 2016 | 13.35 | 13.51 | 13.22 | 13.47 | 27,847 | +0.20(+1.48%) |
Apr 18, 2016 | 13.27 | 13.38 | 13.14 | 13.28 | 31,449 | +0.10(+0.78%) |
Apr 15, 2016 | 13.28 | 13.41 | 13.15 | 13.17 | 17,032 | -0.08(-0.64%) |
Apr 14, 2016 | 13.13 | 13.59 | 13.13 | 13.26 | 51,276 | +0.15(+1.14%) |
Apr 13, 2016 | 13.02 | 13.30 | 12.95 | 13.11 | 110,825 | +0.16(+1.23%) |
Apr 12, 2016 | 12.97 | 13.05 | 12.89 | 12.95 | 36,652 | +0.02(+0.14%) |
Apr 11, 2016 | 12.92 | 13.06 | 12.83 | 12.93 | 44,580 | +0.04(+0.29%) |
Apr 08, 2016 | 13.01 | 13.07 | 12.83 | 12.89 | 24,540 | -0.04(-0.29%) |
Apr 07, 2016 | 13.00 | 13.18 | 12.89 | 12.93 | 22,372 | -0.08(-0.65%) |
Apr 06, 2016 | 13.02 | 13.28 | 12.96 | 13.02 | 21,044 | +0.01(+0.07%) |
Apr 05, 2016 | 13.04 | 13.06 | 12.95 | 13.01 | 16,853 | -0.03(-0.22%) |
Apr 04, 2016 | 13.16 | 13.19 | 12.95 | 13.03 | 38,558 | -0.15(-1.13%) |
Apr 01, 2016 | 13.41 | 13.54 | 13.05 | 13.18 | 41,905 | -0.32(-2.35%) |
Mar 31, 2016 | 13.35 | 13.59 | 13.11 | 13.50 | 75,824 | +0.17(+1.26%) |
Mar 30, 2016 | 13.05 | 13.40 | 13.01 | 13.33 | 77,864 | +0.39(+3.03%) |
Mar 29, 2016 | 12.97 | 13.06 | 12.87 | 12.94 | 43,582 | -0.03(-0.22%) |
Mar 28, 2016 | 12.86 | 13.04 | 12.75 | 12.97 | 88,240 | +0.33(+2.59%) |
Mar 24, 2016 | 12.75 | 12.64 | 12.64 | 12.64 | 42,994 | -0.11(-0.88%) |
Mar 23, 2016 | 12.48 | 12.77 | 12.48 | 12.75 | 34,519 | +0.29(+2.33%) |
Mar 22, 2016 | 12.72 | 12.79 | 12.45 | 12.46 | 86,245 | -0.31(-2.42%) |
Mar 21, 2016 | 13.00 | 13.28 | 12.67 | 12.77 | 90,712 | -0.19(-1.44%) |
Mar 18, 2016 | 13.02 | 13.13 | 12.95 | 12.96 | 36,055 | -0.06(-0.43%) |
Mar 17, 2016 | 13.20 | 13.41 | 12.97 | 13.02 | 79,596 | +0.08(+0.65%) |
Mar 16, 2016 | 12.81 | 13.06 | 12.80 | 12.93 | 65,447 | +0.12(+0.95%) |
Mar 15, 2016 | 13.20 | 13.20 | 12.72 | 12.81 | 107,757 | -0.39(-2.97%) |
Mar 14, 2016 | 13.25 | 13.28 | 13.15 | 13.20 | 44,910 | +0.02(+0.14%) |
Mar 11, 2016 | 13.28 | 13.40 | 13.11 | 13.18 | 40,616 | -0.01(-0.07%) |
Mar 10, 2016 | 13.52 | 13.62 | 13.13 | 13.19 | 50,423 | -0.26(-1.95%) |
Mar 09, 2016 | 13.48 | 13.59 | 13.37 | 13.45 | 43,450 | +0.07(+0.49%) |
Mar 08, 2016 | 13.38 | 13.53 | 13.30 | 13.39 | 73,220 | +0.01(+0.07%) |
Mar 07, 2016 | 13.47 | 13.65 | 13.32 | 13.38 | 32,284 | -0.07(-0.56%) |
Mar 04, 2016 | 13.48 | 13.57 | 13.38 | 13.45 | 63,957 | +0.02(+0.14%) |
Mar 03, 2016 | 13.53 | 13.62 | 13.40 | 13.44 | 47,316 | -0.03(-0.21%) |
Mar 02, 2016 | 13.32 | 13.64 | 13.32 | 13.46 | 49,453 | +0.16(+1.20%) |
Mar 01, 2016 | 13.44 | 13.68 | 13.13 | 13.30 | 99,683 | +0.01(+0.07%) |
Feb 29, 2016 | 13.31 | 13.85 | 13.18 | 13.30 | 51,518 | +0.08(+0.64%) |
Feb 26, 2016 | 13.45 | 13.63 | 13.17 | 13.21 | 61,865 | -0.17(-1.26%) |
Feb 25, 2016 | 13.50 | 13.91 | 12.97 | 13.38 | 131,220 | -0.15(-1.11%) |
Feb 24, 2016 | 13.72 | 13.74 | 13.36 | 13.53 | 49,569 | -0.31(-2.23%) |
Feb 23, 2016 | 14.04 | 14.17 | 13.73 | 13.84 | 34,665 | -0.13(-0.90%) |
Feb 22, 2016 | 13.94 | 14.23 | 13.69 | 13.96 | 72,579 | +0.14(+1.01%) |
Feb 19, 2016 | 13.83 | 13.98 | 13.54 | 13.82 | 32,800 | -0.16(-1.13%) |
Feb 18, 2016 | 13.97 | 14.33 | 13.77 | 13.98 | 34,314 | -0.01(-0.07%) |
Feb 17, 2016 | 13.74 | 14.17 | 13.74 | 13.99 | 104,016 | +0.36(+2.67%) |
Feb 16, 2016 | 13.63 | 13.79 | 13.57 | 13.63 | 146,876 | +0.00(+0.00%) |
Feb 12, 2016 | 13.39 | 13.63 | 13.63 | 13.63 | 54,066 | +0.14(+1.04%) |
Feb 11, 2016 | 13.17 | 14.03 | 13.10 | 13.49 | 72,870 | +0.78(+6.16%) |
Feb 10, 2016 | 12.94 | 13.22 | 12.69 | 12.71 | 102,185 | -0.15(-1.16%) |
Feb 09, 2016 | 13.18 | 13.18 | 12.67 | 12.85 | 65,416 | -0.29(-2.20%) |
Feb 08, 2016 | 13.52 | 13.52 | 12.85 | 13.14 | 63,198 | -0.39(-2.89%) |
Feb 05, 2016 | 14.01 | 14.08 | 13.47 | 13.54 | 98,297 | -0.48(-3.39%) |
Feb 04, 2016 | 14.03 | 14.21 | 13.98 | 14.01 | 29,453 | -0.02(-0.13%) |
Feb 03, 2016 | 14.23 | 14.42 | 14.03 | 14.03 | 56,726 | -0.14(-0.99%) |
Feb 02, 2016 | 14.64 | 14.79 | 14.17 | 14.17 | 63,669 | -0.51(-3.49%) |