Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.47 | 14.47 | 14.11 | 14.26 | 49,247 | -0.20(-1.38%) |
Apr 28, 2016 | 14.59 | 14.76 | 14.39 | 14.46 | 73,975 | -0.24(-1.63%) |
Apr 27, 2016 | 14.39 | 15.08 | 14.14 | 14.70 | 111,779 | +0.26(+1.80%) |
Apr 26, 2016 | 14.47 | 14.81 | 14.27 | 14.44 | 113,883 | +0.06(+0.42%) |
Apr 25, 2016 | 14.54 | 14.54 | 14.07 | 14.38 | 72,260 | -0.23(-1.57%) |
Apr 22, 2016 | 14.43 | 14.77 | 14.43 | 14.61 | 32,735 | +0.10(+0.69%) |
Apr 21, 2016 | 14.49 | 14.59 | 14.39 | 14.51 | 39,120 | -0.11(-0.75%) |
Apr 20, 2016 | 14.61 | 14.77 | 14.37 | 14.62 | 36,434 | -0.03(-0.20%) |
Apr 19, 2016 | 14.27 | 14.72 | 14.26 | 14.65 | 31,141 | +0.04(+0.27%) |
Apr 18, 2016 | 14.20 | 14.62 | 14.15 | 14.61 | 96,300 | +0.30(+2.10%) |
Apr 15, 2016 | 14.11 | 14.38 | 14.11 | 14.31 | 40,027 | +0.16(+1.13%) |
Apr 14, 2016 | 14.50 | 14.50 | 14.13 | 14.15 | 41,673 | -0.35(-2.41%) |
Apr 13, 2016 | 14.36 | 14.73 | 14.28 | 14.50 | 93,928 | +0.20(+1.40%) |
Apr 12, 2016 | 13.90 | 14.38 | 13.90 | 14.30 | 53,332 | +0.40(+2.88%) |
Apr 11, 2016 | 14.06 | 14.30 | 13.89 | 13.90 | 40,821 | -0.01(-0.07%) |
Apr 08, 2016 | 14.04 | 14.21 | 13.76 | 13.91 | 65,867 | +0.07(+0.51%) |
Apr 07, 2016 | 14.09 | 14.20 | 13.77 | 13.84 | 64,132 | -0.42(-2.95%) |
Apr 06, 2016 | 14.05 | 14.32 | 13.86 | 14.26 | 58,289 | +0.19(+1.35%) |
Apr 05, 2016 | 14.26 | 14.43 | 14.01 | 14.07 | 85,638 | -0.35(-2.43%) |
Apr 04, 2016 | 14.71 | 14.77 | 14.31 | 14.42 | 78,790 | -0.32(-2.17%) |
Apr 01, 2016 | 14.46 | 14.77 | 14.35 | 14.74 | 86,329 | +0.18(+1.24%) |
Mar 31, 2016 | 14.74 | 14.82 | 14.55 | 14.56 | 133,793 | -0.15(-1.02%) |
Mar 30, 2016 | 14.91 | 14.91 | 14.41 | 14.71 | 126,250 | +0.01(+0.07%) |
Mar 29, 2016 | 14.48 | 14.84 | 14.39 | 14.70 | 150,143 | +0.19(+1.31%) |
Mar 28, 2016 | 14.59 | 14.78 | 14.31 | 14.51 | 68,427 | -0.08(-0.55%) |
Mar 24, 2016 | 14.23 | 14.59 | 14.59 | 14.59 | 72,600 | +0.32(+2.24%) |
Mar 23, 2016 | 14.60 | 14.60 | 14.21 | 14.27 | 84,817 | -0.37(-2.53%) |
Mar 22, 2016 | 14.70 | 14.81 | 14.48 | 14.64 | 58,830 | -0.06(-0.41%) |
Mar 21, 2016 | 14.74 | 14.99 | 14.51 | 14.70 | 562,819 | +0.06(+0.41%) |
Mar 18, 2016 | 14.99 | 14.99 | 14.49 | 14.64 | 248,082 | -0.26(-1.74%) |
Mar 17, 2016 | 14.65 | 15.17 | 14.65 | 14.90 | 162,349 | +0.20(+1.36%) |
Mar 16, 2016 | 14.37 | 14.82 | 14.37 | 14.70 | 115,171 | +0.19(+1.31%) |
Mar 15, 2016 | 14.37 | 14.54 | 13.96 | 14.51 | 149,210 | +0.04(+0.28%) |
Mar 14, 2016 | 14.00 | 14.54 | 14.00 | 14.47 | 87,361 | +0.39(+2.77%) |
Mar 11, 2016 | 13.72 | 14.15 | 13.72 | 14.08 | 67,597 | +0.45(+3.30%) |
Mar 10, 2016 | 14.14 | 14.14 | 13.52 | 13.63 | 78,750 | -0.42(-2.99%) |
Mar 09, 2016 | 13.93 | 14.22 | 13.85 | 14.05 | 92,803 | +0.22(+1.59%) |
Mar 08, 2016 | 14.10 | 14.10 | 13.65 | 13.83 | 54,186 | -0.41(-2.88%) |
Mar 07, 2016 | 13.17 | 14.33 | 13.17 | 14.24 | 114,558 | +1.05(+7.96%) |
Mar 04, 2016 | 13.29 | 13.43 | 13.11 | 13.19 | 107,647 | -0.14(-1.05%) |
Mar 03, 2016 | 13.10 | 13.41 | 13.10 | 13.33 | 138,255 | -0.04(-0.30%) |
Mar 02, 2016 | 12.83 | 13.41 | 12.74 | 13.37 | 126,834 | +0.67(+5.28%) |
Mar 01, 2016 | 12.53 | 13.68 | 11.69 | 12.70 | 205,542 | +0.66(+5.48%) |
Feb 29, 2016 | 12.01 | 12.35 | 11.89 | 12.04 | 137,719 | +0.02(+0.17%) |
Feb 26, 2016 | 11.90 | 12.42 | 11.83 | 12.02 | 51,442 | +0.22(+1.86%) |
Feb 25, 2016 | 11.88 | 12.01 | 11.46 | 11.80 | 35,563 | -0.08(-0.67%) |
Feb 24, 2016 | 11.52 | 11.92 | 11.52 | 11.88 | 39,091 | +0.06(+0.51%) |
Feb 23, 2016 | 11.86 | 12.09 | 11.74 | 11.82 | 74,123 | -0.04(-0.34%) |
Feb 22, 2016 | 11.94 | 12.27 | 11.84 | 11.86 | 84,420 | -0.13(-1.08%) |
Feb 19, 2016 | 12.19 | 12.29 | 11.92 | 11.99 | 63,597 | -0.24(-1.96%) |
Feb 18, 2016 | 12.35 | 12.59 | 12.15 | 12.23 | 68,409 | -0.13(-1.05%) |
Feb 17, 2016 | 12.23 | 12.40 | 12.19 | 12.36 | 51,031 | +0.18(+1.48%) |
Feb 16, 2016 | 12.11 | 12.24 | 12.04 | 12.18 | 50,244 | +0.25(+2.10%) |
Feb 12, 2016 | 11.81 | 11.93 | 11.93 | 11.93 | 85,800 | +0.29(+2.49%) |
Feb 11, 2016 | 11.43 | 11.84 | 11.32 | 11.64 | 58,493 | -0.06(-0.51%) |
Feb 10, 2016 | 11.38 | 12.00 | 11.36 | 11.70 | 150,955 | +0.51(+4.56%) |
Feb 09, 2016 | 11.34 | 11.53 | 11.04 | 11.19 | 98,621 | -0.25(-2.19%) |
Feb 08, 2016 | 11.01 | 11.49 | 11.01 | 11.44 | 86,181 | +0.33(+2.97%) |
Feb 05, 2016 | 11.12 | 11.38 | 10.87 | 11.11 | 130,483 | -0.02(-0.18%) |
Feb 04, 2016 | 11.11 | 11.21 | 10.90 | 11.13 | 54,883 | +0.02(+0.18%) |
Feb 03, 2016 | 11.31 | 11.31 | 10.93 | 11.11 | 138,525 | -0.01(-0.09%) |
Feb 02, 2016 | 11.21 | 11.30 | 10.91 | 11.12 | 107,218 | -0.29(-2.54%) |