Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2016 | 13.87 | 14.04 | 14.04 | 14.04 | 1,489 | -0.28(-1.96%) |
May 10, 2016 | 14.32 | 14.32 | 14.32 | 14.32 | 2,233 | -0.02(-0.15%) |
May 09, 2016 | 14.33 | 14.34 | 14.23 | 14.34 | 1,675 | +0.72(+5.28%) |
May 05, 2016 | 14.67 | 14.67 | 13.62 | 13.62 | 297 | -0.62(-4.33%) |
May 03, 2016 | 14.18 | 14.23 | 14.23 | 14.23 | 118,399 | -0.59(-3.99%) |
Apr 29, 2016 | 14.78 | 14.83 | 14.83 | 14.83 | 11,169 | +0.07(+0.49%) |
Apr 28, 2016 | 14.55 | 14.95 | 14.49 | 14.75 | 45,796 | +0.09(+0.60%) |
Apr 27, 2016 | 14.47 | 14.80 | 14.47 | 14.66 | 33,985 | -0.07(-0.46%) |
Apr 26, 2016 | 14.63 | 14.80 | 14.59 | 14.73 | 31,796 | -0.27(-1.77%) |
Apr 25, 2016 | 15.04 | 15.04 | 14.23 | 15.00 | 2,602 | -0.05(-0.30%) |
Apr 22, 2016 | 15.05 | 15.05 | 14.99 | 15.04 | 5,692 | -0.05(-0.34%) |
Apr 21, 2016 | 15.08 | 15.09 | 15.06 | 15.09 | 2,986 | -0.06(-0.39%) |
Apr 20, 2016 | 14.77 | 15.30 | 14.77 | 15.15 | 71,110 | -0.05(-0.32%) |
Apr 15, 2016 | 14.87 | 15.20 | 15.20 | 15.20 | 38,721 | +0.21(+1.43%) |
Apr 14, 2016 | 14.85 | 15.24 | 14.85 | 14.99 | 4,467 | -0.03(-0.18%) |
Apr 13, 2016 | 14.74 | 15.19 | 14.74 | 15.01 | 8,563 | +0.45(+3.12%) |
Apr 12, 2016 | 14.37 | 14.90 | 14.36 | 14.56 | 7,290 | +0.65(+4.67%) |
Apr 04, 2016 | 13.91 | 13.91 | 13.91 | 13.91 | 744 | -0.32(-2.28%) |
Mar 22, 2016 | 14.23 | 14.23 | 14.23 | 14.23 | 744 | +0.81(+6.00%) |
Mar 18, 2016 | 13.43 | 13.43 | 13.43 | 13.43 | 744 | +0.30(+2.31%) |
Mar 01, 2016 | 12.79 | 13.13 | 13.13 | 13.13 | 1,489 | +0.41(+3.20%) |
Feb 26, 2016 | 12.72 | 12.72 | 12.72 | 12.72 | 2,978 | +0.36(+2.95%) |
Feb 16, 2016 | 12.35 | 12.35 | 12.35 | 12.35 | 37 | -0.47(-3.65%) |
Feb 02, 2016 | 12.82 | 12.82 | 12.82 | 12.82 | 1,489 | +0.41(+3.33%) |
Jan 29, 2016 | 12.41 | 12.41 | 12.41 | 12.41 | 1,489 | -0.14(-1.13%) |
Jan 20, 2016 | 12.55 | 12.55 | 12.55 | 12.55 | 2,233 | -0.87(-6.50%) |
Jan 12, 2016 | 12.95 | 13.42 | 13.42 | 13.42 | 58,082 | -0.65(-4.64%) |
Jan 08, 2016 | 14.08 | 14.08 | 14.08 | 14.08 | 204 | -0.00(-0.00%) |
Jan 07, 2016 | 14.08 | 14.08 | 14.08 | 14.08 | 558 | -0.54(-3.71%) |
Jan 04, 2016 | 14.62 | 14.62 | 14.62 | 14.62 | 1,489 | -1.45(-9.00%) |
Dec 04, 2015 | 16.07 | 16.07 | 16.07 | 16.07 | 3,157 | -0.09(-0.55%) |
Dec 03, 2015 | 16.15 | 16.15 | 16.15 | 16.15 | 1,282 | -0.19(-1.16%) |
Nov 20, 2015 | 16.34 | 16.34 | 16.34 | 16.34 | 509 | +0.94(+6.11%) |
Nov 13, 2015 | 15.35 | 15.40 | 15.35 | 15.40 | 27 | -0.73(-4.55%) |
Nov 09, 2015 | 16.15 | 16.14 | 16.14 | 16.14 | 45,777 | +0.14(+0.90%) |
Nov 02, 2015 | 15.99 | 15.99 | 15.99 | 15.99 | 161 | +0.31(+1.99%) |
Oct 30, 2015 | 15.68 | 15.68 | 15.68 | 15.68 | 3,776 | +1.43(+10.05%) |
Oct 06, 2015 | 14.25 | 14.25 | 14.25 | 14.25 | 2,367 | +0.12(+0.86%) |
Oct 05, 2015 | 14.07 | 14.13 | 14.07 | 14.13 | 8,662 | +1.21(+9.36%) |
Oct 02, 2015 | 12.92 | 12.92 | 12.92 | 12.92 | 1,377 | -0.56(-4.17%) |
Oct 01, 2015 | 13.48 | 13.48 | 13.48 | 13.48 | 986 | +0.31(+2.35%) |
Sep 22, 2015 | 13.14 | 13.17 | 13.17 | 13.17 | 3,157 | +1.27(+10.67%) |
Sep 18, 2015 | 13.66 | 13.66 | 11.90 | 11.90 | 394 | -1.94(-14.02%) |
Sep 16, 2015 | 13.84 | 13.84 | 13.84 | 13.84 | 3,157 | +0.92(+7.12%) |
Sep 15, 2015 | 12.92 | 12.92 | 12.92 | 12.92 | 966 | -0.33(-2.50%) |
Sep 08, 2015 | 13.26 | 13.26 | 13.26 | 13.26 | 1,578 | -0.43(-3.13%) |
Aug 27, 2015 | 13.68 | 13.68 | 13.68 | 13.68 | 789 | -1.55(-10.20%) |
Aug 13, 2015 | 15.24 | 15.24 | 15.24 | 15.24 | 43 | +0.07(+0.47%) |
Jul 28, 2015 | 15.17 | 15.17 | 15.17 | 15.17 | 7 | -1.28(-7.78%) |
Jul 24, 2015 | 16.45 | 16.45 | 16.45 | 16.45 | 1,578 | -0.02(-0.11%) |
Jul 23, 2015 | 15.93 | 16.46 | 15.88 | 16.46 | 1,199 | +0.72(+4.58%) |
Jul 15, 2015 | 15.75 | 15.74 | 15.74 | 15.74 | 1,578 | -0.41(-2.55%) |
Jul 14, 2015 | 17.65 | 17.65 | 16.14 | 16.15 | 4,021 | +0.68(+4.41%) |
Jul 13, 2015 | 14.33 | 15.47 | 14.33 | 15.47 | 986 | +0.09(+0.59%) |
Jul 09, 2015 | 15.38 | 15.38 | 15.38 | 15.38 | 98 | +1.19(+8.39%) |
Jul 08, 2015 | 14.67 | 14.67 | 14.15 | 14.19 | 3,121 | -0.75(-5.02%) |
Jul 07, 2015 | 14.94 | 14.94 | 14.94 | 14.94 | 931 | -1.57(-9.49%) |
Jul 01, 2015 | 17.10 | 16.51 | 16.51 | 16.51 | 2,367 | -1.04(-5.93%) |
Jun 26, 2015 | 17.55 | 17.55 | 17.55 | 17.55 | 718 | +0.12(+0.68%) |
Jun 22, 2015 | 17.43 | 17.43 | 17.43 | 17.43 | 4 | -0.37(-2.07%) |
Jun 19, 2015 | 17.80 | 17.80 | 17.80 | 17.80 | 578 | +0.53(+3.05%) |
Jun 16, 2015 | 17.27 | 17.27 | 17.27 | 17.27 | 410 | -1.74(-9.14%) |
Jun 10, 2015 | 18.28 | 19.01 | 18.28 | 19.01 | 4 | +0.73(+3.99%) |
Jun 08, 2015 | 19.24 | 18.28 | 18.28 | 18.28 | 4,923 | +0.02(+0.12%) |
Jun 04, 2015 | 17.74 | 18.26 | 18.26 | 18.26 | 4,923 | -0.51(-2.71%) |