Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.01 | 15.11 | 14.80 | 14.96 | 23,817 | -0.05(-0.33%) |
Apr 28, 2016 | 15.05 | 15.23 | 14.92 | 15.01 | 34,287 | -0.19(-1.25%) |
Apr 27, 2016 | 15.10 | 15.29 | 14.97 | 15.20 | 29,706 | +0.19(+1.27%) |
Apr 26, 2016 | 14.85 | 15.10 | 14.80 | 15.01 | 21,537 | +0.26(+1.76%) |
Apr 25, 2016 | 14.76 | 14.85 | 14.43 | 14.75 | 30,954 | -0.14(-0.94%) |
Apr 22, 2016 | 15.10 | 15.23 | 14.76 | 14.89 | 31,009 | -0.17(-1.13%) |
Apr 21, 2016 | 14.88 | 15.13 | 14.88 | 15.06 | 21,299 | +0.11(+0.74%) |
Apr 20, 2016 | 14.88 | 15.04 | 14.75 | 14.95 | 34,997 | -0.15(-0.99%) |
Apr 19, 2016 | 15.27 | 15.30 | 15.09 | 15.10 | 45,045 | -0.12(-0.79%) |
Apr 18, 2016 | 14.81 | 15.25 | 14.81 | 15.22 | 39,821 | +0.25(+1.67%) |
Apr 15, 2016 | 15.15 | 15.20 | 14.96 | 14.97 | 40,368 | -0.19(-1.25%) |
Apr 14, 2016 | 15.19 | 15.21 | 15.00 | 15.16 | 39,060 | -0.03(-0.20%) |
Apr 13, 2016 | 15.07 | 15.21 | 14.97 | 15.19 | 50,909 | +0.21(+1.40%) |
Apr 12, 2016 | 14.62 | 15.13 | 14.50 | 14.98 | 48,865 | +0.23(+1.56%) |
Apr 11, 2016 | 15.04 | 15.25 | 14.71 | 14.75 | 76,889 | -0.37(-2.45%) |
Apr 08, 2016 | 15.20 | 15.26 | 14.99 | 15.12 | 89,489 | +0.02(+0.13%) |
Apr 07, 2016 | 15.11 | 15.14 | 14.94 | 15.10 | 52,528 | -0.06(-0.40%) |
Apr 06, 2016 | 15.11 | 15.16 | 14.90 | 15.16 | 43,873 | +0.06(+0.40%) |
Apr 05, 2016 | 15.09 | 15.26 | 14.94 | 15.10 | 82,928 | -0.01(-0.07%) |
Apr 04, 2016 | 14.64 | 15.48 | 14.64 | 15.11 | 164,568 | +0.64(+4.42%) |
Apr 01, 2016 | 13.91 | 14.53 | 13.89 | 14.47 | 59,362 | +0.46(+3.28%) |
Mar 31, 2016 | 14.48 | 14.67 | 13.94 | 14.01 | 88,943 | -0.39(-2.71%) |
Mar 30, 2016 | 14.35 | 14.45 | 14.28 | 14.40 | 71,772 | +0.17(+1.19%) |
Mar 29, 2016 | 13.77 | 14.28 | 13.69 | 14.23 | 85,178 | +0.33(+2.37%) |
Mar 28, 2016 | 13.92 | 14.09 | 13.74 | 13.90 | 57,524 | +0.05(+0.36%) |
Mar 24, 2016 | 13.26 | 13.85 | 13.85 | 13.85 | 58,400 | +0.55(+4.14%) |
Mar 23, 2016 | 13.17 | 13.37 | 13.17 | 13.30 | 85,086 | +0.05(+0.38%) |
Mar 22, 2016 | 13.20 | 13.35 | 13.10 | 13.25 | 81,061 | -0.03(-0.23%) |
Mar 21, 2016 | 13.04 | 13.44 | 12.99 | 13.28 | 106,390 | +0.26(+2.00%) |
Mar 18, 2016 | 12.94 | 13.11 | 12.91 | 13.02 | 129,809 | +0.14(+1.09%) |
Mar 17, 2016 | 12.88 | 12.96 | 12.77 | 12.88 | 106,883 | -0.01(-0.08%) |
Mar 16, 2016 | 12.93 | 12.95 | 12.79 | 12.89 | 65,013 | -0.04(-0.31%) |
Mar 15, 2016 | 13.00 | 13.05 | 12.88 | 12.93 | 47,443 | -0.06(-0.46%) |
Mar 14, 2016 | 12.95 | 13.10 | 12.76 | 12.99 | 37,808 | +0.11(+0.85%) |
Mar 11, 2016 | 12.86 | 12.99 | 12.76 | 12.88 | 47,703 | +0.09(+0.70%) |
Mar 10, 2016 | 12.50 | 13.00 | 12.49 | 12.79 | 93,537 | +0.39(+3.15%) |
Mar 09, 2016 | 12.25 | 12.48 | 12.20 | 12.40 | 72,934 | +0.23(+1.89%) |
Mar 08, 2016 | 12.13 | 12.30 | 12.12 | 12.17 | 147,306 | +0.02(+0.16%) |
Mar 07, 2016 | 12.10 | 12.16 | 12.07 | 12.15 | 79,625 | +0.01(+0.08%) |
Mar 04, 2016 | 12.05 | 12.20 | 12.00 | 12.14 | 40,839 | +0.10(+0.83%) |
Mar 03, 2016 | 11.90 | 12.15 | 11.89 | 12.04 | 125,386 | +0.09(+0.75%) |
Mar 02, 2016 | 11.73 | 11.99 | 11.73 | 11.95 | 41,704 | +0.19(+1.62%) |
Mar 01, 2016 | 11.85 | 11.94 | 11.71 | 11.76 | 46,144 | +0.04(+0.34%) |
Feb 29, 2016 | 11.82 | 12.00 | 11.69 | 11.72 | 39,872 | -0.04(-0.34%) |
Feb 26, 2016 | 11.71 | 11.89 | 11.70 | 11.76 | 42,191 | +0.01(+0.09%) |
Feb 25, 2016 | 11.95 | 11.95 | 11.63 | 11.75 | 21,968 | -0.15(-1.26%) |
Feb 24, 2016 | 11.59 | 11.99 | 11.59 | 11.90 | 48,423 | +0.20(+1.71%) |
Feb 23, 2016 | 11.49 | 11.81 | 11.49 | 11.70 | 57,313 | +0.26(+2.27%) |
Feb 22, 2016 | 11.31 | 11.59 | 11.10 | 11.44 | 109,392 | +0.37(+3.34%) |
Feb 19, 2016 | 11.15 | 11.35 | 10.91 | 11.07 | 138,862 | -0.01(-0.09%) |
Feb 18, 2016 | 11.01 | 11.16 | 10.85 | 11.08 | 48,581 | +0.13(+1.19%) |
Feb 17, 2016 | 10.68 | 10.96 | 10.68 | 10.95 | 28,088 | +0.29(+2.72%) |
Feb 16, 2016 | 10.61 | 10.94 | 10.61 | 10.66 | 32,726 | +0.16(+1.52%) |
Feb 12, 2016 | 10.45 | 10.50 | 10.50 | 10.50 | 12,600 | +0.01(+0.10%) |
Feb 11, 2016 | 10.46 | 10.58 | 10.44 | 10.49 | 10,531 | -0.13(-1.22%) |
Feb 10, 2016 | 10.75 | 11.07 | 10.58 | 10.62 | 18,487 | -0.09(-0.84%) |
Feb 09, 2016 | 11.02 | 11.02 | 10.61 | 10.71 | 20,037 | -0.44(-3.95%) |
Feb 08, 2016 | 10.67 | 11.23 | 10.67 | 11.15 | 29,950 | +0.43(+4.01%) |
Feb 05, 2016 | 11.18 | 11.19 | 10.72 | 10.72 | 34,928 | -0.46(-4.11%) |
Feb 04, 2016 | 11.23 | 11.53 | 11.03 | 11.18 | 16,574 | -0.05(-0.45%) |
Feb 03, 2016 | 11.45 | 11.45 | 11.10 | 11.23 | 26,829 | -0.07(-0.62%) |
Feb 02, 2016 | 11.50 | 11.71 | 11.16 | 11.30 | 38,383 | -0.39(-3.34%) |