Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.09 | 15.25 | 14.53 | 15.19 | 64,149 | +0.13(+0.88%) |
Apr 28, 2016 | 15.02 | 15.25 | 15.02 | 15.06 | 50,335 | +0.03(+0.19%) |
Apr 27, 2016 | 14.85 | 15.14 | 14.65 | 15.03 | 72,743 | +0.18(+1.18%) |
Apr 26, 2016 | 14.60 | 14.87 | 14.56 | 14.85 | 98,466 | +0.30(+2.05%) |
Apr 25, 2016 | 14.48 | 14.70 | 14.40 | 14.56 | 68,252 | +0.18(+1.22%) |
Apr 22, 2016 | 14.14 | 14.39 | 13.97 | 14.38 | 87,184 | +0.32(+2.25%) |
Apr 21, 2016 | 13.55 | 14.36 | 13.21 | 14.06 | 63,404 | -0.07(-0.50%) |
Apr 20, 2016 | 13.87 | 14.30 | 13.75 | 14.14 | 62,148 | +0.18(+1.26%) |
Apr 19, 2016 | 13.59 | 13.96 | 13.49 | 13.96 | 66,389 | +0.42(+3.11%) |
Apr 18, 2016 | 13.43 | 13.56 | 13.31 | 13.54 | 79,253 | +0.19(+1.45%) |
Apr 15, 2016 | 13.21 | 13.38 | 13.21 | 13.35 | 32,123 | +0.08(+0.60%) |
Apr 14, 2016 | 13.35 | 13.37 | 13.11 | 13.27 | 28,488 | +0.08(+0.60%) |
Apr 13, 2016 | 13.29 | 13.48 | 13.15 | 13.19 | 108,688 | +0.03(+0.20%) |
Apr 12, 2016 | 13.07 | 13.28 | 13.06 | 13.16 | 35,863 | +0.07(+0.54%) |
Apr 11, 2016 | 13.22 | 13.53 | 12.95 | 13.09 | 62,477 | +0.09(+0.68%) |
Apr 08, 2016 | 12.98 | 13.14 | 12.92 | 13.00 | 37,675 | +0.06(+0.47%) |
Apr 07, 2016 | 13.08 | 13.09 | 12.77 | 12.94 | 45,644 | -0.14(-1.07%) |
Apr 06, 2016 | 13.26 | 13.38 | 12.99 | 13.08 | 23,413 | -0.12(-0.93%) |
Apr 05, 2016 | 13.35 | 13.35 | 13.07 | 13.21 | 52,335 | -0.09(-0.66%) |
Apr 04, 2016 | 13.02 | 13.50 | 13.02 | 13.29 | 58,370 | +0.18(+1.37%) |
Apr 01, 2016 | 13.06 | 13.33 | 11.61 | 13.11 | 38,196 | -0.11(-0.83%) |
Mar 31, 2016 | 13.31 | 13.42 | 13.18 | 13.22 | 41,574 | -0.14(-1.05%) |
Mar 30, 2016 | 12.63 | 13.56 | 12.49 | 13.36 | 63,064 | +0.77(+6.13%) |
Mar 29, 2016 | 11.56 | 12.64 | 11.56 | 12.59 | 88,476 | +0.97(+8.38%) |
Mar 28, 2016 | 11.50 | 11.74 | 11.44 | 11.62 | 39,045 | +0.21(+1.85%) |
Mar 24, 2016 | 11.33 | 11.41 | 11.41 | 11.41 | 38,750 | +0.07(+0.62%) |
Mar 23, 2016 | 11.41 | 11.41 | 11.23 | 11.34 | 48,250 | -0.06(-0.54%) |
Mar 22, 2016 | 11.59 | 11.66 | 11.34 | 11.40 | 69,772 | -0.27(-2.33%) |
Mar 21, 2016 | 11.34 | 11.74 | 11.31 | 11.67 | 64,006 | +0.42(+3.74%) |
Mar 18, 2016 | 11.27 | 11.35 | 11.10 | 11.25 | 93,986 | +0.08(+0.71%) |
Mar 17, 2016 | 11.00 | 11.41 | 10.97 | 11.17 | 58,598 | +0.20(+1.84%) |
Mar 16, 2016 | 11.30 | 11.36 | 10.95 | 10.97 | 91,525 | -0.39(-3.48%) |
Mar 15, 2016 | 11.85 | 12.06 | 11.30 | 11.36 | 52,735 | -0.91(-7.43%) |
Mar 14, 2016 | 11.27 | 12.37 | 11.24 | 12.28 | 84,641 | +1.04(+9.21%) |
Mar 11, 2016 | 11.25 | 11.34 | 10.92 | 11.24 | 19,538 | +0.25(+2.23%) |
Mar 10, 2016 | 10.95 | 11.06 | 10.79 | 10.99 | 15,786 | +0.03(+0.24%) |
Mar 09, 2016 | 11.05 | 11.10 | 10.85 | 10.97 | 19,289 | -0.07(-0.64%) |
Mar 08, 2016 | 11.06 | 11.25 | 10.94 | 11.04 | 20,992 | -0.12(-1.10%) |
Mar 07, 2016 | 10.90 | 11.17 | 10.72 | 11.16 | 45,238 | +0.21(+1.92%) |
Mar 04, 2016 | 10.81 | 10.97 | 10.65 | 10.95 | 22,240 | +0.08(+0.73%) |
Mar 03, 2016 | 10.73 | 11.00 | 10.53 | 10.87 | 43,475 | +0.09(+0.81%) |
Mar 02, 2016 | 10.49 | 10.80 | 10.28 | 10.78 | 55,447 | +0.30(+2.85%) |
Mar 01, 2016 | 10.53 | 10.53 | 10.41 | 10.49 | 21,842 | -0.01(-0.08%) |
Feb 29, 2016 | 10.40 | 10.53 | 10.40 | 10.49 | 25,366 | +0.07(+0.67%) |
Feb 26, 2016 | 10.38 | 10.49 | 10.27 | 10.42 | 71,646 | +0.11(+1.11%) |
Feb 25, 2016 | 10.34 | 10.37 | 10.09 | 10.31 | 17,306 | +0.06(+0.60%) |
Feb 24, 2016 | 10.09 | 10.36 | 10.09 | 10.25 | 11,019 | +0.16(+1.56%) |
Feb 23, 2016 | 10.27 | 10.40 | 10.09 | 10.09 | 18,989 | -0.18(-1.79%) |
Feb 22, 2016 | 10.23 | 10.49 | 10.20 | 10.27 | 22,413 | +0.11(+1.04%) |
Feb 19, 2016 | 10.12 | 10.30 | 10.09 | 10.17 | 26,150 | +0.04(+0.43%) |
Feb 18, 2016 | 10.52 | 10.52 | 10.11 | 10.13 | 13,325 | -0.35(-3.35%) |
Feb 17, 2016 | 10.53 | 10.64 | 10.43 | 10.48 | 18,544 | -0.04(-0.42%) |
Feb 16, 2016 | 10.34 | 10.53 | 10.09 | 10.52 | 43,623 | +0.26(+2.57%) |
Feb 12, 2016 | 10.34 | 10.26 | 10.26 | 10.26 | 13,448 | -0.03(-0.26%) |
Feb 11, 2016 | 10.41 | 10.56 | 10.18 | 10.28 | 7,845 | -0.32(-2.98%) |
Feb 10, 2016 | 10.81 | 11.06 | 10.59 | 10.60 | 12,022 | -0.20(-1.87%) |
Feb 09, 2016 | 10.34 | 10.96 | 10.34 | 10.80 | 44,098 | +0.37(+3.53%) |
Feb 08, 2016 | 10.28 | 10.53 | 10.16 | 10.43 | 32,173 | +0.05(+0.51%) |
Feb 05, 2016 | 10.48 | 10.56 | 10.32 | 10.38 | 33,721 | -0.10(-0.92%) |
Feb 04, 2016 | 10.51 | 10.53 | 10.39 | 10.48 | 13,184 | -0.01(-0.08%) |
Feb 03, 2016 | 10.39 | 10.56 | 10.19 | 10.49 | 8,493 | +0.21(+2.05%) |
Feb 02, 2016 | 10.32 | 10.36 | 10.18 | 10.27 | 20,967 | -0.19(-1.84%) |