Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.64 | 13.64 | 12.80 | 12.95 | 151,496 | -0.70(-5.13%) |
Apr 28, 2016 | 14.01 | 14.20 | 13.61 | 13.65 | 70,153 | -0.41(-2.92%) |
Apr 27, 2016 | 14.20 | 14.86 | 13.97 | 14.06 | 142,338 | -0.19(-1.33%) |
Apr 26, 2016 | 13.82 | 14.40 | 13.75 | 14.25 | 374,442 | +0.41(+2.96%) |
Apr 25, 2016 | 14.00 | 14.11 | 13.74 | 13.84 | 81,242 | -0.24(-1.70%) |
Apr 22, 2016 | 14.00 | 14.22 | 13.83 | 14.08 | 53,690 | -0.05(-0.35%) |
Apr 21, 2016 | 13.86 | 14.18 | 13.75 | 14.13 | 90,962 | +0.20(+1.44%) |
Apr 20, 2016 | 13.60 | 14.19 | 13.51 | 13.93 | 102,645 | +0.22(+1.60%) |
Apr 19, 2016 | 13.74 | 13.83 | 13.44 | 13.71 | 129,678 | +0.07(+0.51%) |
Apr 18, 2016 | 13.48 | 13.96 | 13.30 | 13.64 | 91,738 | +0.20(+1.49%) |
Apr 15, 2016 | 13.24 | 13.69 | 13.24 | 13.44 | 87,868 | +0.14(+1.05%) |
Apr 14, 2016 | 13.40 | 13.47 | 13.19 | 13.30 | 124,377 | -0.10(-0.75%) |
Apr 13, 2016 | 13.40 | 13.53 | 13.24 | 13.40 | 92,662 | +0.00(+0.00%) |
Apr 12, 2016 | 13.10 | 13.68 | 13.04 | 13.40 | 114,107 | +0.30(+2.29%) |
Apr 11, 2016 | 14.10 | 14.10 | 13.03 | 13.10 | 221,026 | -0.85(-6.09%) |
Apr 08, 2016 | 14.10 | 14.10 | 13.78 | 13.95 | 128,772 | +0.00(+0.00%) |
Apr 07, 2016 | 14.10 | 14.32 | 13.77 | 13.95 | 229,645 | -0.16(-1.13%) |
Apr 06, 2016 | 13.58 | 14.24 | 13.58 | 14.11 | 219,696 | +0.57(+4.21%) |
Apr 05, 2016 | 13.83 | 13.99 | 13.40 | 13.54 | 131,871 | -0.35(-2.52%) |
Apr 04, 2016 | 13.97 | 14.41 | 13.65 | 13.89 | 394,517 | -0.05(-0.36%) |
Apr 01, 2016 | 13.70 | 14.15 | 13.63 | 13.94 | 142,402 | +0.38(+2.80%) |
Mar 31, 2016 | 13.62 | 14.29 | 12.84 | 13.56 | 706,849 | -0.01(-0.07%) |
Mar 30, 2016 | 14.00 | 14.21 | 13.25 | 13.57 | 811,318 | -0.62(-4.37%) |
Mar 29, 2016 | 13.20 | 14.38 | 12.81 | 14.19 | 276,178 | +1.02(+7.74%) |
Mar 28, 2016 | 13.49 | 13.90 | 13.02 | 13.17 | 143,260 | -0.23(-1.72%) |
Mar 24, 2016 | 13.94 | 13.40 | 13.40 | 13.40 | 58,800 | -0.68(-4.83%) |
Mar 23, 2016 | 14.65 | 14.88 | 13.91 | 14.08 | 103,074 | -0.62(-4.22%) |
Mar 22, 2016 | 14.75 | 15.87 | 14.36 | 14.70 | 81,494 | -0.11(-0.74%) |
Mar 21, 2016 | 14.73 | 15.65 | 14.73 | 14.81 | 106,164 | +0.16(+1.09%) |
Mar 18, 2016 | 15.18 | 15.30 | 14.60 | 14.65 | 506,690 | -0.40(-2.66%) |
Mar 17, 2016 | 15.29 | 15.29 | 14.75 | 15.05 | 197,880 | -0.15(-0.99%) |
Mar 16, 2016 | 15.56 | 15.56 | 14.82 | 15.20 | 137,487 | -0.33(-2.12%) |
Mar 15, 2016 | 16.57 | 16.57 | 15.49 | 15.53 | 86,929 | -1.11(-6.67%) |
Mar 14, 2016 | 16.48 | 17.00 | 16.10 | 16.64 | 138,842 | +0.18(+1.09%) |
Mar 11, 2016 | 15.90 | 16.92 | 15.70 | 16.46 | 155,413 | +0.58(+3.65%) |
Mar 10, 2016 | 16.09 | 16.63 | 15.44 | 15.88 | 125,047 | -0.21(-1.31%) |
Mar 09, 2016 | 16.99 | 17.20 | 15.79 | 16.09 | 256,473 | -0.75(-4.45%) |
Mar 08, 2016 | 17.19 | 17.66 | 16.67 | 16.84 | 161,690 | -0.41(-2.38%) |
Mar 07, 2016 | 17.85 | 18.48 | 16.87 | 17.25 | 261,600 | -0.45(-2.54%) |
Mar 04, 2016 | 17.40 | 17.40 | 16.58 | 17.70 | 297,204 | -0.18(-1.01%) |
Mar 03, 2016 | 17.88 | 18.33 | 17.07 | 17.88 | 156,657 | +0.00(+0.00%) |
Mar 02, 2016 | 16.83 | 18.07 | 16.04 | 17.88 | 165,358 | +1.04(+6.18%) |
Mar 01, 2016 | 16.50 | 17.00 | 15.97 | 16.84 | 154,485 | +0.84(+5.25%) |
Feb 29, 2016 | 16.89 | 16.97 | 15.51 | 16.00 | 190,205 | -0.93(-5.49%) |
Feb 26, 2016 | 16.32 | 17.02 | 15.84 | 16.93 | 166,224 | +0.73(+4.51%) |
Feb 25, 2016 | 16.33 | 17.48 | 16.04 | 16.20 | 184,138 | -0.01(-0.06%) |
Feb 24, 2016 | 15.82 | 16.44 | 15.16 | 16.21 | 99,069 | +0.18(+1.12%) |
Feb 23, 2016 | 15.97 | 16.85 | 15.90 | 16.03 | 68,485 | -0.01(-0.06%) |
Feb 22, 2016 | 17.40 | 18.55 | 15.74 | 16.04 | 147,326 | -1.22(-7.07%) |
Feb 19, 2016 | 17.23 | 17.47 | 16.69 | 17.26 | 107,048 | +0.00(+0.00%) |
Feb 18, 2016 | 17.17 | 18.14 | 17.00 | 17.26 | 99,021 | +0.06(+0.35%) |
Feb 17, 2016 | 17.55 | 18.00 | 15.30 | 17.20 | 219,318 | +0.61(+3.68%) |
Feb 16, 2016 | 16.22 | 18.00 | 16.04 | 16.59 | 238,132 | +0.55(+3.43%) |
Feb 12, 2016 | 16.07 | 16.04 | 16.04 | 16.04 | 92,700 | +0.09(+0.56%) |
Feb 11, 2016 | 15.15 | 16.20 | 15.00 | 15.95 | 173,650 | +0.49(+3.17%) |
Feb 10, 2016 | 15.32 | 16.48 | 15.10 | 15.46 | 144,047 | +0.28(+1.84%) |
Feb 09, 2016 | 14.32 | 15.29 | 14.05 | 15.18 | 131,581 | +0.63(+4.33%) |
Feb 08, 2016 | 15.70 | 15.71 | 14.00 | 14.55 | 186,011 | -1.05(-6.73%) |
Feb 05, 2016 | 15.88 | 16.15 | 15.53 | 15.60 | 149,520 | -0.47(-2.92%) |
Feb 04, 2016 | 15.04 | 16.55 | 15.04 | 16.07 | 89,222 | +1.07(+7.13%) |
Feb 03, 2016 | 14.71 | 15.87 | 14.15 | 15.00 | 153,435 | +0.42(+2.88%) |
Feb 02, 2016 | 14.13 | 14.90 | 13.91 | 14.58 | 107,607 | +0.28(+1.96%) |