Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.16 | 13.92 | 12.95 | 13.32 | 171,197 | +0.18(+1.34%) |
Apr 28, 2016 | 13.12 | 13.15 | 12.92 | 13.14 | 25,113 | +0.15(+1.14%) |
Apr 27, 2016 | 13.25 | 13.42 | 12.54 | 12.99 | 20,361 | -0.01(-0.07%) |
Apr 26, 2016 | 12.96 | 13.20 | 12.58 | 13.00 | 9,160 | -0.01(-0.07%) |
Apr 25, 2016 | 13.06 | 13.08 | 12.84 | 13.01 | 3,123 | +0.09(+0.72%) |
Apr 22, 2016 | 13.35 | 13.35 | 12.76 | 12.92 | 2,306 | -0.08(-0.64%) |
Apr 21, 2016 | 13.39 | 13.44 | 13.00 | 13.00 | 11,235 | +0.02(+0.14%) |
Apr 20, 2016 | 12.95 | 13.13 | 12.85 | 12.98 | 28,120 | +0.08(+0.65%) |
Apr 19, 2016 | 12.65 | 12.91 | 12.65 | 12.90 | 20,079 | -0.01(-0.07%) |
Apr 18, 2016 | 12.33 | 13.41 | 12.33 | 12.91 | 10,109 | +0.45(+3.57%) |
Apr 15, 2016 | 12.67 | 12.98 | 12.46 | 12.46 | 2,428 | -0.23(-1.83%) |
Apr 14, 2016 | 12.59 | 12.99 | 12.42 | 12.70 | 50,378 | +0.19(+1.56%) |
Apr 13, 2016 | 12.25 | 12.50 | 12.25 | 12.50 | 9,381 | +0.14(+1.13%) |
Apr 12, 2016 | 12.48 | 12.48 | 12.06 | 12.36 | 2,785 | -0.15(-1.19%) |
Apr 07, 2016 | 12.25 | 12.51 | 12.51 | 12.51 | 87 | -0.04(-0.30%) |
Apr 06, 2016 | 12.67 | 12.67 | 12.53 | 12.55 | 4,761 | -0.16(-1.24%) |
Apr 05, 2016 | 12.71 | 12.71 | 12.71 | 12.71 | 128 | -0.01(-0.07%) |
Apr 04, 2016 | 13.31 | 13.31 | 12.67 | 12.71 | 5,466 | -0.02(-0.15%) |
Apr 01, 2016 | 13.22 | 13.72 | 12.73 | 12.73 | 6,934 | -0.13(-1.01%) |
Mar 31, 2016 | 12.91 | 12.95 | 12.86 | 12.86 | 2,812 | -0.36(-2.74%) |
Mar 30, 2016 | 13.45 | 13.70 | 13.22 | 13.22 | 3,984 | -0.26(-1.93%) |
Mar 29, 2016 | 13.92 | 13.92 | 13.48 | 13.48 | 2,121 | +0.03(+0.21%) |
Mar 28, 2016 | 13.75 | 13.75 | 13.45 | 13.46 | 1,702 | -0.38(-2.75%) |
Mar 24, 2016 | 13.62 | 13.84 | 13.84 | 13.84 | 5,926 | +0.14(+1.02%) |
Mar 23, 2016 | 13.64 | 13.70 | 13.64 | 13.70 | 448 | -0.14(-1.01%) |
Mar 22, 2016 | 13.68 | 14.01 | 13.68 | 13.84 | 15,797 | +0.51(+3.83%) |
Mar 21, 2016 | 13.60 | 13.61 | 13.27 | 13.33 | 1,842 | -0.28(-2.05%) |
Mar 18, 2016 | 13.69 | 13.69 | 13.61 | 13.61 | 1,924 | +0.00(+0.00%) |
Mar 17, 2016 | 13.64 | 14.01 | 13.61 | 13.61 | 5,732 | +0.01(+0.07%) |
Mar 16, 2016 | 14.06 | 14.27 | 13.60 | 13.60 | 13,758 | -0.56(-3.93%) |
Mar 15, 2016 | 13.92 | 14.15 | 13.91 | 14.15 | 8,846 | +0.22(+1.60%) |
Mar 14, 2016 | 14.11 | 14.11 | 13.82 | 13.93 | 2,456 | -0.03(-0.20%) |
Mar 11, 2016 | 14.39 | 14.39 | 13.81 | 13.96 | 26,644 | +0.09(+0.67%) |
Mar 10, 2016 | 13.92 | 14.06 | 13.69 | 13.87 | 30,208 | +0.27(+1.98%) |
Mar 09, 2016 | 13.83 | 13.83 | 13.31 | 13.60 | 4,405 | +0.35(+2.66%) |
Mar 08, 2016 | 13.40 | 14.08 | 13.11 | 13.24 | 14,139 | -0.16(-1.17%) |
Mar 07, 2016 | 13.25 | 13.84 | 12.98 | 13.40 | 9,999 | +0.36(+2.76%) |
Mar 04, 2016 | 13.28 | 12.78 | 12.93 | 13.04 | 2,588 | +0.26(+2.02%) |
Mar 03, 2016 | 13.46 | 13.46 | 12.78 | 12.78 | 1,095 | +0.11(+0.87%) |
Mar 02, 2016 | 12.67 | 12.67 | 12.67 | 12.67 | 265 | +0.06(+0.44%) |
Mar 01, 2016 | 13.62 | 13.65 | 12.62 | 12.62 | 874 | +0.23(+1.86%) |
Feb 29, 2016 | 12.38 | 12.38 | 12.38 | 12.38 | 378 | +0.12(+0.98%) |
Feb 26, 2016 | 12.26 | 12.26 | 12.26 | 12.26 | 201 | +0.09(+0.76%) |
Feb 25, 2016 | 12.10 | 12.80 | 12.10 | 12.17 | 1,712 | +0.14(+1.15%) |
Feb 24, 2016 | 12.03 | 12.03 | 12.03 | 12.03 | 237 | -0.13(-1.06%) |
Feb 23, 2016 | 12.01 | 12.91 | 11.75 | 12.16 | 2,626 | +0.52(+4.44%) |
Feb 22, 2016 | 11.73 | 11.93 | 11.22 | 11.65 | 9,021 | -0.08(-0.71%) |
Feb 19, 2016 | 11.75 | 11.75 | 11.68 | 11.73 | 806 | -0.05(-0.39%) |
Feb 18, 2016 | 12.01 | 12.01 | 11.54 | 11.78 | 2,355 | -0.06(-0.55%) |
Feb 17, 2016 | 12.32 | 13.27 | 11.84 | 11.84 | 3,481 | -0.30(-2.44%) |
Feb 16, 2016 | 12.08 | 12.40 | 12.08 | 12.14 | 2,902 | -0.06(-0.53%) |
Feb 12, 2016 | 11.85 | 12.20 | 12.20 | 12.20 | 1,299 | +0.22(+1.85%) |
Feb 11, 2016 | 11.47 | 11.99 | 10.33 | 11.98 | 1,836 | -1.28(-9.68%) |
Feb 10, 2016 | 12.57 | 13.26 | 12.57 | 13.26 | 288 | -0.18(-1.31%) |
Feb 09, 2016 | 13.53 | 13.64 | 12.97 | 13.44 | 1,780 | -0.20(-1.49%) |
Feb 08, 2016 | 13.85 | 13.85 | 13.02 | 13.64 | 7,762 | -0.43(-3.08%) |
Feb 05, 2016 | 14.11 | 14.11 | 13.83 | 14.07 | 2,557 | -0.01(-0.07%) |
Feb 04, 2016 | 14.21 | 14.21 | 13.99 | 14.08 | 6,111 | +0.04(+0.26%) |
Feb 03, 2016 | 14.24 | 14.24 | 13.99 | 14.05 | 973 | -0.19(-1.36%) |
Feb 02, 2016 | 14.13 | 14.49 | 13.89 | 14.24 | 4,663 | +0.02(+0.13%) |