Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.59 | 13.59 | 13.37 | 13.50 | 1,228,558 | +0.47(+3.64%) |
Apr 28, 2016 | 13.53 | 13.63 | 13.01 | 13.02 | 1,704,939 | -0.93(-6.67%) |
Apr 27, 2016 | 13.87 | 13.99 | 13.84 | 13.95 | 575,091 | +0.18(+1.34%) |
Apr 26, 2016 | 13.69 | 13.82 | 13.64 | 13.77 | 452,234 | +0.10(+0.71%) |
Apr 25, 2016 | 13.72 | 13.73 | 13.63 | 13.67 | 324,968 | -0.07(-0.51%) |
Apr 22, 2016 | 13.65 | 13.81 | 13.65 | 13.74 | 431,553 | +0.11(+0.84%) |
Apr 21, 2016 | 13.79 | 13.82 | 13.58 | 13.63 | 1,248,748 | -0.64(-4.49%) |
Apr 20, 2016 | 14.44 | 14.47 | 14.26 | 14.27 | 514,340 | -0.24(-1.63%) |
Apr 19, 2016 | 14.47 | 14.59 | 14.37 | 14.51 | 777,821 | +0.18(+1.29%) |
Apr 18, 2016 | 14.22 | 14.39 | 14.15 | 14.32 | 715,943 | +0.18(+1.24%) |
Apr 15, 2016 | 14.25 | 14.32 | 14.12 | 14.15 | 701,717 | -0.19(-1.35%) |
Apr 14, 2016 | 14.49 | 14.52 | 14.32 | 14.34 | 576,354 | -0.04(-0.31%) |
Apr 13, 2016 | 14.36 | 14.44 | 14.32 | 14.38 | 533,339 | +0.26(+1.86%) |
Apr 12, 2016 | 14.10 | 14.18 | 13.97 | 14.12 | 598,285 | +0.02(+0.12%) |
Apr 11, 2016 | 14.25 | 14.30 | 14.08 | 14.10 | 475,623 | -0.24(-1.65%) |
Apr 08, 2016 | 14.22 | 14.42 | 14.18 | 14.34 | 499,126 | +0.14(+0.99%) |
Apr 07, 2016 | 14.26 | 14.30 | 14.16 | 14.20 | 285,196 | -0.22(-1.52%) |
Apr 06, 2016 | 14.11 | 14.46 | 14.11 | 14.42 | 565,263 | +0.41(+2.95%) |
Apr 05, 2016 | 13.92 | 14.09 | 13.87 | 14.01 | 1,625,226 | +0.04(+0.25%) |
Apr 04, 2016 | 14.06 | 14.08 | 13.93 | 13.97 | 370,514 | -0.02(-0.13%) |
Apr 01, 2016 | 13.78 | 14.04 | 13.77 | 13.99 | 705,524 | +0.03(+0.19%) |
Mar 31, 2016 | 14.02 | 14.08 | 13.95 | 13.96 | 331,278 | +0.08(+0.57%) |
Mar 30, 2016 | 13.94 | 13.99 | 13.87 | 13.88 | 266,597 | +0.04(+0.25%) |
Mar 29, 2016 | 13.52 | 13.86 | 13.46 | 13.85 | 530,578 | +0.01(+0.06%) |
Mar 28, 2016 | 13.82 | 13.92 | 13.78 | 13.84 | 191,243 | +0.07(+0.51%) |
Mar 24, 2016 | 13.73 | 13.77 | 13.77 | 13.77 | 330,913 | -0.05(-0.38%) |
Mar 23, 2016 | 13.95 | 14.01 | 13.80 | 13.82 | 351,578 | -0.22(-1.56%) |
Mar 22, 2016 | 13.87 | 14.14 | 13.86 | 14.04 | 518,020 | +0.01(+0.06%) |
Mar 21, 2016 | 13.99 | 14.09 | 13.87 | 14.03 | 615,398 | -0.07(-0.50%) |
Mar 18, 2016 | 14.20 | 14.27 | 14.08 | 14.10 | 894,068 | -0.20(-1.41%) |
Mar 17, 2016 | 14.05 | 14.37 | 14.05 | 14.30 | 476,714 | +0.18(+1.31%) |
Mar 16, 2016 | 13.79 | 14.16 | 13.77 | 14.12 | 920,512 | +0.29(+2.09%) |
Mar 15, 2016 | 13.89 | 13.92 | 13.79 | 13.83 | 399,017 | -0.13(-0.94%) |
Mar 14, 2016 | 14.00 | 14.02 | 13.93 | 13.96 | 511,876 | +0.00(+0.00%) |
Mar 11, 2016 | 14.00 | 14.04 | 13.87 | 13.96 | 1,008,329 | +0.07(+0.51%) |
Mar 10, 2016 | 13.95 | 14.11 | 13.77 | 13.89 | 736,608 | -0.15(-1.06%) |
Mar 09, 2016 | 13.96 | 14.08 | 13.87 | 14.04 | 366,012 | +0.16(+1.14%) |
Mar 08, 2016 | 14.16 | 14.17 | 13.85 | 13.88 | 531,373 | -0.65(-4.47%) |
Mar 07, 2016 | 14.24 | 14.57 | 14.24 | 14.53 | 836,118 | +0.32(+2.22%) |
Mar 04, 2016 | 13.97 | 14.35 | 13.97 | 14.22 | 859,512 | +0.02(+0.12%) |
Mar 03, 2016 | 14.01 | 14.21 | 13.94 | 14.20 | 796,358 | +0.39(+2.80%) |
Mar 02, 2016 | 13.58 | 13.82 | 13.53 | 13.81 | 623,491 | -0.10(-0.69%) |
Mar 01, 2016 | 13.55 | 13.92 | 13.55 | 13.91 | 718,084 | +0.46(+3.39%) |
Feb 29, 2016 | 13.57 | 13.66 | 13.45 | 13.45 | 603,912 | +0.11(+0.86%) |
Feb 26, 2016 | 13.47 | 13.48 | 13.26 | 13.34 | 703,209 | -0.22(-1.62%) |
Feb 25, 2016 | 13.36 | 13.57 | 13.33 | 13.56 | 783,757 | -0.01(-0.06%) |
Feb 24, 2016 | 12.95 | 13.57 | 12.95 | 13.57 | 868,853 | +0.18(+1.31%) |
Feb 23, 2016 | 13.20 | 13.48 | 13.08 | 13.39 | 1,106,204 | +0.29(+2.21%) |
Feb 22, 2016 | 13.17 | 13.23 | 13.08 | 13.10 | 520,789 | -0.02(-0.13%) |
Feb 19, 2016 | 13.09 | 13.13 | 12.98 | 13.12 | 356,076 | -0.08(-0.60%) |
Feb 18, 2016 | 13.21 | 13.30 | 13.15 | 13.20 | 726,595 | +0.14(+1.08%) |
Feb 17, 2016 | 12.90 | 13.15 | 12.90 | 13.06 | 685,700 | +0.20(+1.57%) |
Feb 16, 2016 | 12.59 | 12.88 | 12.54 | 12.86 | 631,407 | +0.45(+3.61%) |
Feb 12, 2016 | 12.30 | 12.41 | 12.41 | 12.41 | 880,954 | -0.13(-1.05%) |
Feb 11, 2016 | 12.38 | 12.56 | 12.36 | 12.54 | 927,902 | -0.02(-0.14%) |
Feb 10, 2016 | 12.51 | 12.64 | 12.46 | 12.56 | 826,714 | -0.01(-0.07%) |
Feb 09, 2016 | 12.40 | 12.66 | 12.40 | 12.57 | 1,511,375 | -0.39(-2.98%) |
Feb 08, 2016 | 13.08 | 13.13 | 12.82 | 12.95 | 1,374,430 | -0.48(-3.59%) |
Feb 05, 2016 | 13.43 | 13.51 | 13.35 | 13.44 | 1,058,464 | +0.08(+0.59%) |
Feb 04, 2016 | 12.94 | 13.39 | 12.94 | 13.36 | 1,407,011 | +0.17(+1.26%) |
Feb 03, 2016 | 13.15 | 13.19 | 12.97 | 13.19 | 1,244,422 | +0.47(+3.66%) |
Feb 02, 2016 | 13.12 | 13.22 | 12.67 | 12.72 | 1,353,019 | -1.15(-8.29%) |