Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2016 | 13.88 | 13.81 | 13.81 | 13.81 | 1 | -0.23(-1.61%) |
Apr 22, 2016 | 14.14 | 14.04 | 14.04 | 14.04 | 1,793 | -0.19(-1.32%) |
Apr 20, 2016 | 14.22 | 14.22 | 14.22 | 14.22 | 275 | -0.11(-0.80%) |
Apr 19, 2016 | 14.34 | 14.34 | 14.34 | 14.34 | 220 | +0.13(+0.91%) |
Apr 18, 2016 | 14.27 | 14.43 | 14.21 | 14.21 | 1,241 | +0.04(+0.31%) |
Apr 15, 2016 | 14.08 | 14.17 | 14.08 | 14.17 | 3,182 | -0.13(-0.92%) |
Apr 13, 2016 | 14.42 | 14.30 | 14.30 | 14.30 | 1,103 | +0.66(+4.85%) |
Apr 08, 2016 | 13.64 | 13.64 | 13.64 | 13.64 | 4 | -0.04(-0.27%) |
Apr 07, 2016 | 13.67 | 13.67 | 13.67 | 13.67 | 674 | -0.06(-0.43%) |
Apr 04, 2016 | 13.73 | 13.73 | 13.73 | 13.73 | 689 | -0.04(-0.30%) |
Apr 01, 2016 | 13.78 | 13.78 | 13.78 | 13.78 | 275 | -0.06(-0.42%) |
Mar 30, 2016 | 13.83 | 13.83 | 13.83 | 13.83 | 6 | +0.05(+0.37%) |
Mar 29, 2016 | 13.78 | 13.78 | 13.78 | 13.78 | 469 | +0.03(+0.21%) |
Mar 28, 2016 | 13.63 | 13.75 | 13.62 | 13.75 | 2,633 | +0.28(+2.04%) |
Mar 24, 2016 | 13.42 | 13.48 | 13.48 | 13.48 | 5,105 | -0.11(-0.79%) |
Mar 23, 2016 | 13.59 | 13.59 | 13.59 | 13.59 | 1,379 | -0.17(-1.27%) |
Mar 22, 2016 | 13.76 | 13.76 | 13.76 | 13.76 | 137 | +0.03(+0.25%) |
Mar 18, 2016 | 13.80 | 13.73 | 13.73 | 13.73 | 2,207 | +0.23(+1.67%) |
Mar 07, 2016 | 13.59 | 13.50 | 13.50 | 13.50 | 4,139 | +0.28(+2.14%) |
Mar 03, 2016 | 13.22 | 13.22 | 13.22 | 13.22 | 6,761 | +0.37(+2.88%) |
Mar 01, 2016 | 12.85 | 12.85 | 12.85 | 12.85 | 551 | +0.32(+2.53%) |
Feb 29, 2016 | 12.62 | 12.62 | 12.46 | 12.53 | 827 | +0.08(+0.65%) |
Feb 26, 2016 | 12.50 | 12.52 | 12.45 | 12.45 | 1,592 | +0.04(+0.28%) |
Feb 25, 2016 | 12.41 | 12.41 | 12.41 | 12.41 | 444 | -0.04(-0.28%) |
Feb 24, 2016 | 12.33 | 12.45 | 12.33 | 12.45 | 603 | -0.44(-3.43%) |
Feb 22, 2016 | 12.92 | 12.89 | 12.89 | 12.89 | 689 | +0.24(+1.89%) |
Feb 17, 2016 | 12.65 | 12.65 | 12.65 | 12.65 | 275 | +0.74(+6.19%) |
Feb 12, 2016 | 11.84 | 11.91 | 11.91 | 11.91 | 12 | +0.14(+1.18%) |
Feb 11, 2016 | 11.75 | 11.79 | 11.72 | 11.78 | 34,205 | -0.08(-0.67%) |
Feb 08, 2016 | 12.32 | 11.86 | 11.86 | 11.86 | 1,655 | -0.46(-3.76%) |
Feb 04, 2016 | 12.32 | 12.32 | 12.32 | 12.32 | 1 | -0.01(-0.06%) |
Feb 02, 2016 | 12.49 | 12.33 | 12.33 | 12.33 | 5,519 | -0.43(-3.35%) |
Feb 01, 2016 | 12.67 | 12.75 | 12.67 | 12.75 | 1,673 | -0.11(-0.85%) |
Jan 29, 2016 | 12.86 | 12.86 | 12.86 | 12.86 | 206 | +0.57(+4.65%) |
Jan 28, 2016 | 12.39 | 12.39 | 12.29 | 12.29 | 6,407 | -0.09(-0.75%) |
Jan 26, 2016 | 12.47 | 12.38 | 12.38 | 12.38 | 3,863 | -0.15(-1.21%) |
Jan 25, 2016 | 12.45 | 12.54 | 12.42 | 12.54 | 5,466 | -0.01(-0.06%) |
Jan 22, 2016 | 12.72 | 12.72 | 12.54 | 12.54 | 1,720 | +0.37(+3.00%) |
Jan 21, 2016 | 12.21 | 12.27 | 12.18 | 12.18 | 1,036 | -0.17(-1.38%) |
Jan 20, 2016 | 12.35 | 12.35 | 12.35 | 12.35 | 925 | -0.55(-4.27%) |
Jan 19, 2016 | 13.14 | 13.14 | 12.90 | 12.90 | 2,972 | -0.00(-0.00%) |
Jan 14, 2016 | 12.42 | 12.90 | 12.90 | 12.90 | 1,379 | +0.15(+1.16%) |
Jan 13, 2016 | 13.32 | 13.32 | 12.75 | 12.75 | 2,290 | -0.59(-4.42%) |
Jan 12, 2016 | 13.32 | 13.34 | 13.31 | 13.34 | 6,623 | +0.11(+0.82%) |
Jan 11, 2016 | 13.23 | 13.23 | 13.23 | 13.23 | 423 | -0.13(-0.99%) |
Jan 08, 2016 | 13.67 | 13.67 | 13.36 | 13.36 | 167,175 | -0.33(-2.42%) |
Jan 07, 2016 | 13.44 | 13.72 | 13.44 | 13.70 | 4,733 | -0.49(-3.48%) |
Jan 06, 2016 | 14.17 | 14.17 | 14.17 | 14.19 | 3,117 | -0.17(-1.20%) |
Jan 05, 2016 | 14.37 | 14.37 | 14.36 | 14.36 | 333 | +0.11(+0.77%) |
Jan 04, 2016 | 14.53 | 15.36 | 14.25 | 14.25 | 3,892 | -0.61(-4.10%) |
Dec 31, 2015 | 15.10 | 14.86 | 14.86 | 14.86 | 18,767 | -0.08(-0.53%) |
Dec 30, 2015 | 14.94 | 14.94 | 14.94 | 14.94 | 409 | -0.04(-0.29%) |
Dec 29, 2015 | 15.06 | 15.06 | 14.98 | 14.99 | 2,438 | -0.31(-2.04%) |
Dec 23, 2015 | 15.35 | 15.30 | 15.30 | 15.30 | 28 | +0.46(+3.10%) |
Dec 22, 2015 | 14.79 | 14.84 | 14.79 | 14.84 | 822 | +0.00(+0.00%) |
Dec 21, 2015 | 14.84 | 14.84 | 14.84 | 14.84 | 1,756 | +0.37(+2.58%) |
Dec 17, 2015 | 14.47 | 14.46 | 14.46 | 14.46 | 40 | -0.28(-1.90%) |
Dec 16, 2015 | 14.74 | 14.74 | 14.74 | 14.74 | 374 | +0.27(+1.87%) |
Dec 15, 2015 | 14.44 | 14.47 | 14.44 | 14.47 | 900 | +0.42(+2.99%) |
Dec 11, 2015 | 14.85 | 14.05 | 14.05 | 14.05 | 1,261 | -0.80(-5.38%) |
Dec 08, 2015 | 14.85 | 14.85 | 14.85 | 14.85 | 841 | -0.16(-1.09%) |
Dec 07, 2015 | 15.02 | 15.02 | 15.02 | 15.02 | 1,518 | -0.26(-1.73%) |
Dec 04, 2015 | 15.33 | 15.33 | 15.16 | 15.28 | 17,930 | +0.09(+0.56%) |
Dec 03, 2015 | 15.23 | 15.24 | 15.02 | 15.19 | 34,627 | +0.23(+1.53%) |
Nov 30, 2015 | 14.92 | 14.97 | 14.97 | 14.97 | 2,102 | -0.05(-0.31%) |
Nov 27, 2015 | 14.97 | 15.01 | 14.94 | 15.01 | 1,167 | -0.42(-2.75%) |
Nov 24, 2015 | 15.44 | 15.44 | 15.44 | 15.44 | 280 | -0.18(-1.14%) |
Nov 20, 2015 | 15.61 | 15.61 | 15.61 | 15.61 | 322 | +0.32(+2.11%) |
Nov 19, 2015 | 15.34 | 15.34 | 15.23 | 15.29 | 570 | -0.02(-0.11%) |
Nov 18, 2015 | 15.19 | 15.31 | 15.17 | 15.31 | 8,187 | -0.09(-0.60%) |
Nov 12, 2015 | 15.40 | 15.40 | 15.40 | 15.40 | 280 | +0.20(+1.33%) |
Nov 10, 2015 | 15.20 | 15.20 | 15.20 | 15.20 | 841 | -0.14(-0.90%) |
Nov 09, 2015 | 15.49 | 15.49 | 15.29 | 15.34 | 5,827 | -0.26(-1.65%) |
Nov 06, 2015 | 15.61 | 15.62 | 15.59 | 15.59 | 1,051 | -0.30(-1.89%) |
Nov 05, 2015 | 15.72 | 15.89 | 15.72 | 15.89 | 3,726 | +0.35(+2.25%) |
Nov 04, 2015 | 15.91 | 15.91 | 15.54 | 15.54 | 281,436 | -0.13(-0.82%) |
Nov 03, 2015 | 15.64 | 15.67 | 15.62 | 15.67 | 8,271 | +0.29(+1.92%) |
Nov 02, 2015 | 15.46 | 15.46 | 15.32 | 15.38 | 2,622 | +0.14(+0.93%) |
Oct 28, 2015 | 15.41 | 15.23 | 15.23 | 15.23 | 128 | -0.31(-1.97%) |
Oct 27, 2015 | 15.54 | 15.54 | 15.54 | 15.54 | 294 | -0.09(-0.57%) |
Oct 26, 2015 | 15.74 | 15.74 | 15.63 | 15.63 | 909 | -0.23(-1.48%) |
Oct 23, 2015 | 15.86 | 15.86 | 15.86 | 15.86 | 38,589 | +0.26(+1.64%) |
Oct 22, 2015 | 15.74 | 15.74 | 15.61 | 15.61 | 329 | +0.32(+2.09%) |
Oct 21, 2015 | 15.32 | 15.32 | 15.22 | 15.29 | 971 | -0.28(-1.79%) |
Oct 20, 2015 | 15.56 | 15.57 | 15.56 | 15.57 | 623 | +0.00(+0.02%) |
Oct 19, 2015 | 15.56 | 15.56 | 15.56 | 15.56 | 339 | -0.28(-1.78%) |
Oct 16, 2015 | 15.83 | 15.85 | 15.83 | 15.85 | 336 | +0.00(+0.03%) |
Oct 15, 2015 | 15.82 | 15.86 | 15.79 | 15.84 | 9,639 | +0.60(+3.93%) |
Oct 13, 2015 | 15.24 | 15.24 | 15.24 | 15.24 | 81 | +0.13(+0.85%) |
Oct 09, 2015 | 15.40 | 15.12 | 15.12 | 15.12 | 1 | -0.05(-0.33%) |
Oct 08, 2015 | 15.12 | 15.16 | 15.12 | 15.16 | 10,476 | -0.14(-0.89%) |
Oct 07, 2015 | 15.30 | 15.30 | 15.30 | 15.30 | 232 | +0.54(+3.62%) |
Oct 06, 2015 | 14.89 | 14.89 | 14.77 | 14.77 | 2,331 | -0.31(-2.03%) |
Oct 05, 2015 | 14.97 | 15.07 | 14.97 | 15.07 | 227,053 | +0.09(+0.62%) |
Oct 02, 2015 | 14.97 | 14.98 | 14.97 | 14.98 | 6,688 | +0.79(+5.56%) |
Oct 01, 2015 | 14.14 | 14.19 | 14.14 | 14.19 | 471 | -0.03(-0.24%) |
Sep 30, 2015 | 14.11 | 14.22 | 14.11 | 14.22 | 4,423 | +0.52(+3.80%) |
Sep 29, 2015 | 13.70 | 13.70 | 13.70 | 13.70 | 405 | -0.04(-0.31%) |
Sep 28, 2015 | 13.63 | 13.75 | 13.60 | 13.75 | 957 | -0.30(-2.13%) |
Sep 25, 2015 | 14.13 | 14.18 | 14.04 | 14.04 | 974 | -0.27(-1.89%) |
Sep 23, 2015 | 14.32 | 14.32 | 14.32 | 14.32 | 23 | +0.44(+3.16%) |
Sep 18, 2015 | 14.13 | 13.88 | 13.88 | 13.88 | 122 | -0.27(-1.94%) |
Sep 16, 2015 | 13.99 | 14.15 | 14.15 | 14.15 | 78 | +0.27(+1.94%) |
Sep 15, 2015 | 13.67 | 13.90 | 13.67 | 13.88 | 2,428 | +0.24(+1.79%) |
Sep 14, 2015 | 13.83 | 13.83 | 13.64 | 13.64 | 996 | -0.31(-2.23%) |
Sep 11, 2015 | 13.95 | 13.95 | 13.95 | 13.95 | 448 | +0.35(+2.60%) |
Sep 09, 2015 | 14.04 | 13.60 | 13.60 | 13.60 | 1 | -0.13(-0.95%) |
Sep 08, 2015 | 13.64 | 13.73 | 13.57 | 13.73 | 1,199 | +0.97(+7.57%) |
Sep 04, 2015 | 12.76 | 12.76 | 12.76 | 12.76 | 437 | -0.49(-3.69%) |
Sep 03, 2015 | 13.34 | 13.34 | 13.25 | 13.25 | 171,597 | +0.30(+2.33%) |
Sep 02, 2015 | 12.95 | 12.95 | 12.95 | 12.95 | 177 | +0.17(+1.32%) |
Sep 01, 2015 | 13.14 | 13.14 | 12.73 | 12.78 | 12,648 | -0.78(-5.74%) |
Aug 31, 2015 | 13.56 | 13.56 | 13.56 | 13.56 | 579 | -0.47(-3.36%) |
Aug 28, 2015 | 14.02 | 14.03 | 14.02 | 14.03 | 7,518 | +0.33(+2.39%) |
Aug 27, 2015 | 13.59 | 13.99 | 13.59 | 13.70 | 3,052 | +0.77(+5.96%) |
Aug 26, 2015 | 13.03 | 13.03 | 12.68 | 12.93 | 8,424 | +0.03(+0.24%) |
Aug 25, 2015 | 13.18 | 13.40 | 12.90 | 12.90 | 4,942 | +0.54(+4.41%) |
Aug 24, 2015 | 11.96 | 12.59 | 11.96 | 12.35 | 3,574 | -1.63(-11.63%) |
Aug 21, 2015 | 14.12 | 14.12 | 13.82 | 13.98 | 4,413 | -0.41(-2.86%) |
Aug 20, 2015 | 14.43 | 14.47 | 14.31 | 14.39 | 10,695 | -0.49(-3.27%) |
Aug 19, 2015 | 14.77 | 14.88 | 14.77 | 14.88 | 509 | -0.27(-1.76%) |
Aug 18, 2015 | 15.42 | 15.42 | 15.13 | 15.15 | 103,633 | -0.64(-4.05%) |
Aug 17, 2015 | 15.62 | 15.79 | 15.62 | 15.79 | 10,034 | -0.07(-0.43%) |
Aug 14, 2015 | 15.85 | 15.85 | 15.85 | 15.85 | 553 | +0.08(+0.52%) |
Aug 13, 2015 | 15.94 | 15.94 | 15.70 | 15.77 | 25,136 | +0.06(+0.39%) |
Aug 12, 2015 | 15.71 | 15.71 | 15.71 | 15.71 | 405 | -0.16(-1.00%) |
Aug 11, 2015 | 15.87 | 15.87 | 15.87 | 15.87 | 374 | -0.33(-2.03%) |
Aug 10, 2015 | 16.40 | 16.40 | 16.20 | 16.20 | 71,538 | +0.43(+2.74%) |
Aug 07, 2015 | 15.55 | 15.77 | 15.53 | 15.77 | 1,528 | +0.17(+1.10%) |
Aug 06, 2015 | 15.37 | 15.59 | 15.37 | 15.59 | 2,185 | -0.14(-0.92%) |
Aug 05, 2015 | 15.60 | 15.76 | 15.60 | 15.74 | 190,292 | +0.21(+1.33%) |
Aug 04, 2015 | 15.58 | 15.58 | 15.53 | 15.53 | 1,652 | +0.34(+2.23%) |
Aug 03, 2015 | 15.50 | 15.50 | 15.19 | 15.19 | 291 | -0.64(-4.04%) |
Jul 30, 2015 | 15.72 | 15.83 | 15.83 | 15.83 | 1 | -0.16(-1.03%) |
Jul 29, 2015 | 15.78 | 16.07 | 15.78 | 16.00 | 30,229 | +0.59(+3.83%) |
Jul 28, 2015 | 15.26 | 15.55 | 15.26 | 15.41 | 36,314 | +0.21(+1.35%) |
Jul 27, 2015 | 15.52 | 15.52 | 14.96 | 15.20 | 20,865 | -1.02(-6.26%) |
Jul 24, 2015 | 16.68 | 16.68 | 16.18 | 16.22 | 6,126 | -0.15(-0.92%) |
Jul 23, 2015 | 16.43 | 17.07 | 16.37 | 16.37 | 68,819 | -0.18(-1.08%) |
Jul 22, 2015 | 16.51 | 16.55 | 16.51 | 16.55 | 1,301 | -0.21(-1.27%) |
Jul 21, 2015 | 16.48 | 16.76 | 16.48 | 16.76 | 1,289 | +0.05(+0.33%) |
Jul 20, 2015 | 16.50 | 16.75 | 16.49 | 16.71 | 6,356 | +0.12(+0.70%) |
Jul 17, 2015 | 16.59 | 17.07 | 16.54 | 16.59 | 45,217 | +0.20(+1.21%) |
Jul 16, 2015 | 16.47 | 16.51 | 16.15 | 16.39 | 7,819 | +0.51(+3.20%) |
Jul 15, 2015 | 16.22 | 16.22 | 15.88 | 15.88 | 4,424 | -0.54(-3.31%) |