Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.97 | 15.07 | 14.97 | 14.99 | 5,654 | +0.14(+0.93%) |
Apr 28, 2016 | 14.72 | 14.87 | 14.72 | 14.85 | 10,112 | +0.20(+1.35%) |
Apr 27, 2016 | 14.66 | 14.73 | 14.56 | 14.65 | 2,387 | -0.03(-0.20%) |
Apr 26, 2016 | 14.66 | 14.68 | 14.58 | 14.68 | 28,701 | +0.09(+0.61%) |
Apr 25, 2016 | 14.55 | 14.59 | 14.52 | 14.59 | 5,416 | +0.17(+1.16%) |
Apr 22, 2016 | 14.40 | 14.42 | 14.30 | 14.42 | 1,197 | -0.13(-0.88%) |
Apr 21, 2016 | 14.57 | 14.57 | 14.55 | 14.55 | 218 | +0.00(+0.00%) |
Apr 20, 2016 | 14.54 | 14.65 | 14.46 | 14.55 | 26,811 | -0.06(-0.41%) |
Apr 19, 2016 | 14.36 | 14.63 | 14.36 | 14.61 | 14,201 | +0.27(+1.86%) |
Apr 18, 2016 | 14.39 | 14.51 | 14.31 | 14.34 | 59,799 | -0.30(-2.02%) |
Apr 15, 2016 | 14.57 | 14.66 | 14.40 | 14.64 | 20,482 | -0.14(-0.94%) |
Apr 14, 2016 | 14.64 | 14.90 | 14.58 | 14.78 | 59,840 | -0.04(-0.27%) |
Apr 13, 2016 | 14.62 | 14.82 | 14.46 | 14.82 | 27,175 | +0.01(+0.07%) |
Apr 12, 2016 | 14.57 | 14.81 | 14.46 | 14.81 | 47,238 | +0.14(+0.94%) |
Apr 11, 2016 | 14.44 | 14.67 | 14.40 | 14.67 | 16,042 | +0.44(+3.13%) |
Apr 08, 2016 | 14.17 | 14.29 | 14.17 | 14.23 | 2,560 | +0.31(+2.21%) |
Apr 07, 2016 | 13.92 | 13.94 | 13.83 | 13.92 | 7,981 | -0.20(-1.41%) |
Apr 06, 2016 | 13.91 | 14.12 | 13.89 | 14.12 | 22,859 | +0.19(+1.37%) |
Apr 05, 2016 | 14.09 | 14.10 | 13.90 | 13.93 | 10,097 | -0.28(-1.97%) |
Apr 04, 2016 | 14.33 | 14.38 | 14.20 | 14.21 | 244,428 | -0.25(-1.71%) |
Apr 01, 2016 | 14.23 | 14.46 | 14.23 | 14.45 | 30,920 | +0.13(+0.90%) |
Mar 31, 2016 | 14.36 | 14.50 | 14.27 | 14.32 | 29,293 | +0.19(+1.33%) |
Mar 30, 2016 | 14.22 | 14.29 | 14.13 | 14.14 | 17,263 | -0.02(-0.14%) |
Mar 29, 2016 | 13.94 | 14.16 | 13.94 | 14.16 | 4,951 | +0.02(+0.14%) |
Mar 28, 2016 | 14.09 | 14.17 | 14.03 | 14.14 | 6,792 | +0.34(+2.43%) |
Mar 24, 2016 | 13.85 | 13.80 | 13.80 | 13.80 | 43,223 | -0.15(-1.07%) |
Mar 23, 2016 | 14.11 | 14.11 | 13.95 | 13.95 | 2,114 | -0.32(-2.21%) |
Mar 22, 2016 | 14.20 | 14.32 | 14.10 | 14.27 | 27,758 | +0.04(+0.28%) |
Mar 21, 2016 | 14.12 | 14.25 | 14.09 | 14.23 | 29,093 | -0.05(-0.35%) |
Mar 18, 2016 | 14.21 | 14.28 | 14.12 | 14.28 | 17,169 | +0.19(+1.33%) |
Mar 17, 2016 | 14.06 | 14.40 | 13.93 | 14.09 | 4,871 | +0.36(+2.59%) |
Mar 16, 2016 | 13.41 | 14.31 | 13.29 | 13.73 | 47,592 | +0.24(+1.76%) |
Mar 15, 2016 | 13.88 | 13.88 | 13.49 | 13.49 | 11,669 | -0.47(-3.39%) |
Mar 14, 2016 | 14.02 | 14.15 | 13.84 | 13.97 | 8,471 | -0.15(-1.06%) |
Mar 11, 2016 | 14.07 | 14.21 | 14.02 | 14.12 | 29,351 | +0.02(+0.16%) |
Mar 10, 2016 | 13.63 | 14.13 | 13.63 | 14.10 | 12,388 | +0.42(+3.09%) |
Mar 09, 2016 | 13.89 | 13.89 | 13.67 | 13.67 | 4,118 | +0.10(+0.73%) |
Mar 08, 2016 | 13.39 | 13.67 | 13.35 | 13.57 | 18,120 | +0.20(+1.47%) |
Mar 07, 2016 | 13.35 | 13.39 | 13.35 | 13.38 | 1,275 | -0.16(-1.16%) |
Mar 04, 2016 | 13.53 | 13.56 | 13.48 | 13.53 | 19,987 | +0.34(+2.57%) |
Mar 03, 2016 | 13.23 | 13.36 | 13.20 | 13.20 | 4,217 | +0.04(+0.28%) |
Mar 02, 2016 | 12.91 | 13.19 | 12.91 | 13.16 | 33,886 | +0.22(+1.68%) |
Mar 01, 2016 | 12.80 | 12.94 | 12.70 | 12.94 | 1,612 | +0.18(+1.39%) |
Feb 26, 2016 | 12.73 | 12.78 | 12.60 | 12.76 | 25 | -0.14(-1.07%) |
Feb 25, 2016 | 12.82 | 12.94 | 12.82 | 12.90 | 6,866 | +0.07(+0.54%) |
Feb 24, 2016 | 12.74 | 12.83 | 12.74 | 12.83 | 2,288 | +0.01(+0.08%) |
Feb 23, 2016 | 12.78 | 12.82 | 12.78 | 12.82 | 4,099 | -0.04(-0.31%) |
Feb 22, 2016 | 12.84 | 12.92 | 12.79 | 12.86 | 10,085 | +0.33(+2.60%) |
Feb 18, 2016 | 12.64 | 12.64 | 12.54 | 12.54 | 158 | -0.08(-0.63%) |
Feb 17, 2016 | 12.38 | 12.63 | 12.38 | 12.62 | 5,104 | +0.25(+2.00%) |
Feb 16, 2016 | 12.50 | 12.53 | 12.36 | 12.37 | 11,764 | -0.15(-1.18%) |
Feb 12, 2016 | 12.65 | 12.52 | 12.52 | 12.52 | 5,668 | -0.15(-1.19%) |
Feb 11, 2016 | 12.57 | 12.78 | 12.57 | 12.67 | 5,994 | -0.25(-1.97%) |
Feb 10, 2016 | 12.71 | 12.92 | 12.71 | 12.92 | 334 | +0.01(+0.08%) |
Feb 09, 2016 | 12.87 | 12.96 | 12.79 | 12.91 | 5,498 | +0.15(+1.16%) |
Feb 08, 2016 | 12.69 | 12.94 | 12.69 | 12.76 | 1,862 | -0.27(-2.05%) |
Feb 04, 2016 | 13.09 | 13.09 | 12.80 | 13.03 | 277 | +0.10(+0.76%) |
Feb 03, 2016 | 12.65 | 12.93 | 12.65 | 12.93 | 3,548 | +0.24(+1.87%) |
Feb 02, 2016 | 12.52 | 12.69 | 12.50 | 12.69 | 4,266 | -0.08(-0.62%) |