Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.13 | 13.37 | 12.93 | 13.20 | 73,424 | -0.02(-0.17%) |
Apr 28, 2016 | 13.29 | 13.31 | 12.83 | 13.22 | 88,922 | -0.11(-0.84%) |
Apr 27, 2016 | 13.60 | 13.65 | 13.28 | 13.34 | 69,286 | -0.29(-2.15%) |
Apr 26, 2016 | 13.70 | 13.70 | 13.43 | 13.63 | 57,065 | -0.16(-1.20%) |
Apr 25, 2016 | 13.61 | 14.22 | 13.61 | 13.79 | 27,754 | -0.24(-1.71%) |
Apr 22, 2016 | 13.88 | 14.06 | 13.82 | 14.03 | 47,769 | +0.19(+1.35%) |
Apr 21, 2016 | 14.04 | 14.06 | 13.81 | 13.85 | 107,818 | -0.13(-0.96%) |
Apr 20, 2016 | 14.00 | 14.28 | 13.94 | 13.98 | 67,788 | +0.18(+1.30%) |
Apr 19, 2016 | 13.70 | 13.86 | 13.58 | 13.80 | 71,017 | +0.02(+0.11%) |
Apr 18, 2016 | 13.53 | 13.93 | 13.53 | 13.79 | 56,136 | +0.01(+0.05%) |
Apr 15, 2016 | 13.39 | 13.95 | 13.27 | 13.78 | 41,576 | +0.28(+2.11%) |
Apr 14, 2016 | 13.46 | 13.66 | 13.36 | 13.49 | 78,897 | -0.07(-0.55%) |
Apr 13, 2016 | 13.14 | 13.78 | 12.74 | 13.57 | 39,051 | +0.46(+3.49%) |
Apr 12, 2016 | 12.73 | 13.19 | 12.73 | 13.11 | 26,173 | +0.36(+2.82%) |
Apr 11, 2016 | 12.74 | 13.14 | 12.70 | 12.75 | 34,786 | -0.04(-0.29%) |
Apr 08, 2016 | 12.87 | 13.08 | 12.67 | 12.79 | 28,185 | -0.03(-0.23%) |
Apr 07, 2016 | 12.92 | 13.26 | 12.71 | 12.82 | 38,189 | -0.25(-1.95%) |
Apr 06, 2016 | 13.25 | 13.25 | 12.91 | 13.07 | 29,385 | -0.17(-1.30%) |
Apr 05, 2016 | 13.40 | 13.49 | 13.24 | 13.25 | 24,831 | -0.20(-1.50%) |
Apr 04, 2016 | 13.53 | 13.74 | 13.32 | 13.45 | 117,289 | -0.01(-0.06%) |
Apr 01, 2016 | 13.58 | 13.64 | 13.45 | 13.46 | 108,896 | -0.15(-1.10%) |
Mar 31, 2016 | 13.67 | 13.79 | 13.58 | 13.61 | 98,361 | -0.07(-0.49%) |
Mar 30, 2016 | 13.36 | 13.73 | 13.36 | 13.67 | 83,013 | +0.29(+2.19%) |
Mar 29, 2016 | 13.37 | 13.49 | 13.27 | 13.38 | 131,796 | +0.04(+0.34%) |
Mar 28, 2016 | 13.38 | 13.65 | 13.22 | 13.34 | 97,155 | +0.03(+0.23%) |
Mar 24, 2016 | 13.49 | 13.31 | 13.31 | 13.31 | 111,780 | -0.25(-1.83%) |
Mar 23, 2016 | 13.88 | 14.12 | 13.52 | 13.55 | 47,597 | -0.40(-2.90%) |
Mar 22, 2016 | 14.02 | 14.08 | 13.92 | 13.96 | 17,403 | -0.11(-0.80%) |
Mar 21, 2016 | 14.36 | 14.37 | 14.02 | 14.07 | 54,737 | -0.23(-1.62%) |
Mar 18, 2016 | 14.17 | 14.54 | 13.88 | 14.30 | 81,316 | +0.24(+1.71%) |
Mar 17, 2016 | 13.99 | 14.18 | 13.86 | 14.06 | 26,783 | +0.08(+0.59%) |
Mar 16, 2016 | 14.01 | 14.28 | 13.73 | 13.98 | 32,004 | -0.13(-0.96%) |
Mar 15, 2016 | 14.13 | 14.30 | 14.10 | 14.12 | 21,374 | -0.15(-1.05%) |
Mar 14, 2016 | 14.25 | 14.35 | 14.06 | 14.27 | 34,443 | -0.16(-1.14%) |
Mar 11, 2016 | 14.15 | 14.47 | 14.03 | 14.43 | 31,958 | +0.31(+2.23%) |
Mar 10, 2016 | 14.51 | 14.63 | 13.93 | 14.12 | 36,439 | -0.41(-2.84%) |
Mar 09, 2016 | 14.62 | 14.66 | 14.39 | 14.53 | 17,373 | +0.02(+0.16%) |
Mar 08, 2016 | 14.58 | 14.72 | 14.45 | 14.51 | 62,436 | -0.11(-0.77%) |
Mar 07, 2016 | 14.50 | 14.85 | 14.12 | 14.62 | 63,161 | +0.06(+0.41%) |
Mar 04, 2016 | 14.49 | 16.27 | 14.49 | 14.56 | 66,681 | +0.04(+0.31%) |
Mar 03, 2016 | 14.70 | 15.29 | 14.29 | 14.51 | 55,730 | -0.23(-1.58%) |
Mar 02, 2016 | 14.26 | 14.76 | 14.23 | 14.75 | 87,711 | +0.37(+2.61%) |
Mar 01, 2016 | 14.21 | 14.37 | 13.74 | 14.37 | 101,810 | +0.30(+2.13%) |
Feb 29, 2016 | 13.92 | 14.21 | 13.39 | 14.07 | 73,182 | +0.02(+0.11%) |
Feb 26, 2016 | 13.84 | 14.15 | 13.84 | 14.06 | 56,147 | +0.28(+2.07%) |
Feb 25, 2016 | 13.76 | 14.15 | 13.72 | 13.77 | 149,720 | -0.02(-0.11%) |
Feb 24, 2016 | 13.13 | 13.79 | 13.04 | 13.79 | 39,444 | +0.58(+4.43%) |
Feb 23, 2016 | 13.34 | 13.78 | 13.23 | 13.20 | 67,561 | -0.12(-0.90%) |
Feb 22, 2016 | 13.18 | 14.28 | 13.18 | 13.32 | 87,263 | +0.35(+2.72%) |
Feb 19, 2016 | 12.93 | 13.32 | 12.93 | 12.97 | 95,692 | +0.04(+0.29%) |
Feb 18, 2016 | 13.01 | 13.10 | 12.88 | 12.93 | 29,090 | -0.02(-0.17%) |
Feb 17, 2016 | 12.98 | 13.05 | 12.88 | 12.95 | 63,130 | +0.02(+0.17%) |
Feb 16, 2016 | 12.98 | 13.22 | 12.86 | 12.93 | 89,705 | -0.16(-1.20%) |
Feb 12, 2016 | 13.10 | 13.09 | 13.09 | 13.09 | 35,881 | +0.19(+1.51%) |
Feb 11, 2016 | 12.48 | 12.99 | 12.48 | 12.89 | 18,934 | +0.20(+1.59%) |
Feb 10, 2016 | 12.87 | 12.92 | 12.66 | 12.69 | 43,168 | -0.04(-0.29%) |
Feb 09, 2016 | 12.67 | 12.85 | 12.57 | 12.73 | 36,389 | -0.13(-1.05%) |
Feb 08, 2016 | 12.61 | 12.97 | 12.38 | 12.86 | 114,378 | +0.23(+1.84%) |
Feb 05, 2016 | 13.02 | 13.08 | 12.62 | 12.63 | 74,816 | -0.37(-2.83%) |
Feb 04, 2016 | 13.12 | 13.34 | 12.91 | 13.00 | 43,610 | -0.06(-0.46%) |
Feb 03, 2016 | 13.16 | 13.29 | 12.78 | 13.06 | 38,346 | -0.13(-0.97%) |
Feb 02, 2016 | 13.26 | 13.43 | 13.14 | 13.19 | 47,678 | -0.10(-0.73%) |