Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.63 | 13.63 | 13.30 | 13.53 | 32,508 | +0.08(+0.59%) |
Apr 28, 2016 | 13.70 | 13.80 | 13.42 | 13.45 | 36,476 | -0.60(-4.27%) |
Apr 27, 2016 | 13.83 | 14.05 | 13.83 | 14.05 | 14,653 | -0.14(-0.99%) |
Apr 26, 2016 | 14.05 | 14.23 | 14.05 | 14.19 | 19,241 | +0.10(+0.71%) |
Apr 25, 2016 | 14.16 | 14.16 | 14.03 | 14.09 | 14,880 | -0.11(-0.77%) |
Apr 22, 2016 | 14.34 | 14.34 | 14.02 | 14.20 | 26,392 | +0.08(+0.57%) |
Apr 21, 2016 | 14.20 | 14.20 | 14.12 | 14.12 | 17,907 | +0.03(+0.21%) |
Apr 20, 2016 | 13.97 | 14.13 | 13.89 | 14.09 | 20,613 | +0.15(+1.08%) |
Apr 19, 2016 | 14.11 | 14.11 | 13.70 | 13.94 | 42,413 | -0.13(-0.92%) |
Apr 18, 2016 | 13.68 | 14.07 | 13.68 | 14.07 | 95,874 | +0.05(+0.36%) |
Apr 15, 2016 | 14.11 | 14.11 | 13.95 | 14.02 | 589,414 | +0.13(+0.97%) |
Apr 14, 2016 | 13.98 | 13.98 | 13.72 | 13.88 | 163,931 | +0.23(+1.72%) |
Apr 13, 2016 | 13.50 | 13.73 | 13.49 | 13.65 | 62,563 | +0.25(+1.87%) |
Apr 12, 2016 | 13.26 | 13.40 | 13.24 | 13.40 | 30,892 | +0.03(+0.22%) |
Apr 11, 2016 | 13.32 | 13.50 | 13.32 | 13.37 | 52,614 | +0.01(+0.07%) |
Apr 08, 2016 | 13.13 | 13.43 | 13.13 | 13.36 | 47,528 | +0.48(+3.77%) |
Apr 07, 2016 | 12.82 | 12.95 | 12.80 | 12.88 | 80,326 | +0.14(+1.14%) |
Apr 06, 2016 | 12.50 | 12.73 | 12.50 | 12.73 | 36,056 | +0.08(+0.63%) |
Apr 05, 2016 | 12.80 | 12.80 | 12.65 | 12.65 | 147,310 | -0.08(-0.63%) |
Apr 04, 2016 | 12.89 | 12.89 | 12.72 | 12.73 | 27,136 | +0.06(+0.47%) |
Apr 01, 2016 | 12.68 | 12.74 | 12.52 | 12.67 | 69,717 | -0.62(-4.67%) |
Mar 31, 2016 | 13.37 | 13.38 | 13.26 | 13.29 | 318,137 | -0.29(-2.14%) |
Mar 30, 2016 | 13.55 | 13.60 | 13.43 | 13.58 | 27,815 | -0.04(-0.29%) |
Mar 29, 2016 | 13.38 | 13.62 | 13.24 | 13.62 | 45,713 | -0.20(-1.45%) |
Mar 28, 2016 | 13.50 | 14.10 | 13.50 | 13.82 | 42,955 | +0.04(+0.29%) |
Mar 24, 2016 | 13.78 | 13.78 | 13.78 | 0 | +0.24(+1.81%) | |
Mar 23, 2016 | 13.38 | 13.70 | 13.38 | 13.54 | 40,434 | -0.20(-1.42%) |
Mar 22, 2016 | 13.73 | 13.83 | 13.70 | 13.73 | 38,967 | +0.28(+2.08%) |
Mar 21, 2016 | 13.17 | 13.62 | 13.17 | 13.45 | 32,094 | +0.01(+0.07%) |
Mar 18, 2016 | 13.38 | 13.56 | 13.34 | 13.44 | 44,313 | -0.25(-1.83%) |
Mar 17, 2016 | 13.57 | 13.72 | 13.57 | 13.69 | 22,802 | +0.10(+0.74%) |
Mar 16, 2016 | 13.53 | 13.65 | 13.44 | 13.59 | 49,913 | -0.06(-0.44%) |
Mar 15, 2016 | 13.65 | 13.72 | 13.54 | 13.65 | 29,257 | +0.12(+0.89%) |
Mar 14, 2016 | 13.50 | 13.61 | 13.46 | 13.53 | 40,374 | -0.14(-1.02%) |
Mar 11, 2016 | 13.68 | 13.68 | 13.50 | 13.67 | 40,891 | +0.16(+1.16%) |
Mar 10, 2016 | 13.51 | 13.69 | 13.47 | 13.51 | 103,290 | -0.22(-1.58%) |
Mar 09, 2016 | 13.65 | 13.85 | 13.51 | 13.73 | 44,910 | -0.09(-0.65%) |
Mar 08, 2016 | 13.78 | 13.96 | 13.78 | 13.82 | 38,389 | -0.11(-0.79%) |
Mar 07, 2016 | 13.93 | 13.96 | 13.85 | 13.93 | 53,842 | -0.09(-0.64%) |
Mar 04, 2016 | 14.04 | 14.08 | 14.00 | 14.02 | 42,096 | -0.19(-1.34%) |
Mar 03, 2016 | 14.26 | 14.31 | 14.20 | 14.21 | 65,236 | -0.38(-2.60%) |
Mar 02, 2016 | 14.49 | 14.59 | 14.49 | 14.59 | 45,716 | +0.13(+0.90%) |
Mar 01, 2016 | 14.32 | 14.49 | 14.27 | 14.46 | 66,163 | +0.05(+0.35%) |
Feb 29, 2016 | 14.44 | 14.52 | 14.38 | 14.41 | 409,752 | +0.18(+1.26%) |
Feb 26, 2016 | 14.25 | 14.37 | 14.17 | 14.23 | 63,765 | +0.05(+0.35%) |
Feb 25, 2016 | 14.10 | 14.25 | 14.10 | 14.18 | 40,637 | +0.08(+0.57%) |
Feb 24, 2016 | 13.95 | 14.10 | 13.61 | 14.10 | 70,261 | +0.12(+0.86%) |
Feb 23, 2016 | 14.08 | 14.08 | 13.91 | 13.98 | 126,065 | -0.11(-0.78%) |
Feb 22, 2016 | 13.96 | 14.16 | 13.96 | 14.09 | 94,327 | +0.16(+1.15%) |
Feb 19, 2016 | 14.01 | 14.01 | 13.80 | 13.93 | 46,099 | +0.09(+0.65%) |
Feb 18, 2016 | 13.97 | 14.05 | 13.76 | 13.84 | 38,562 | -0.04(-0.29%) |
Feb 17, 2016 | 13.88 | 13.88 | 13.72 | 13.88 | 135,077 | -0.13(-0.93%) |
Feb 16, 2016 | 14.08 | 14.08 | 13.92 | 14.01 | 63,394 | +0.20(+1.45%) |
Feb 12, 2016 | 13.81 | 13.81 | 13.81 | 0 | +0.11(+0.80%) | |
Feb 11, 2016 | 13.79 | 13.79 | 13.55 | 13.70 | 65,379 | -0.14(-0.98%) |
Feb 10, 2016 | 13.69 | 14.03 | 13.69 | 13.84 | 44,303 | -0.28(-2.02%) |
Feb 09, 2016 | 14.04 | 14.13 | 13.94 | 14.12 | 160,334 | +0.19(+1.36%) |
Feb 08, 2016 | 13.89 | 13.95 | 13.73 | 13.93 | 54,586 | +0.07(+0.51%) |
Feb 05, 2016 | 14.13 | 14.13 | 13.78 | 13.86 | 45,187 | -0.23(-1.63%) |
Feb 04, 2016 | 13.90 | 14.09 | 13.76 | 14.09 | 21,996 | -0.10(-0.70%) |
Feb 03, 2016 | 14.01 | 14.19 | 13.95 | 14.19 | 28,316 | +0.06(+0.42%) |
Feb 02, 2016 | 14.08 | 14.29 | 14.08 | 14.13 | 28,593 | +0.20(+1.40%) |