Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.18 | 15.33 | 14.94 | 15.28 | 137,557 | +0.00(+0.00%) |
Apr 28, 2016 | 15.08 | 15.31 | 15.08 | 15.28 | 202,110 | +0.08(+0.56%) |
Apr 27, 2016 | 14.92 | 15.56 | 14.54 | 15.19 | 296,943 | +0.21(+1.38%) |
Apr 26, 2016 | 14.21 | 15.20 | 13.60 | 14.99 | 242,795 | -0.03(-0.19%) |
Apr 25, 2016 | 14.99 | 15.19 | 14.65 | 15.02 | 84,653 | -0.08(-0.56%) |
Apr 22, 2016 | 15.02 | 15.20 | 15.02 | 15.10 | 82,080 | +0.08(+0.50%) |
Apr 21, 2016 | 15.03 | 15.16 | 14.99 | 15.02 | 115,741 | -0.05(-0.31%) |
Apr 20, 2016 | 15.16 | 15.19 | 14.73 | 15.07 | 216,356 | -0.06(-0.37%) |
Apr 19, 2016 | 15.04 | 15.23 | 14.92 | 15.13 | 201,724 | +0.07(+0.44%) |
Apr 18, 2016 | 14.55 | 15.06 | 14.55 | 15.06 | 229,282 | +0.40(+2.75%) |
Apr 15, 2016 | 14.45 | 14.81 | 14.45 | 14.66 | 191,859 | +0.15(+1.03%) |
Apr 14, 2016 | 14.38 | 14.69 | 14.38 | 14.51 | 99,967 | +0.11(+0.78%) |
Apr 13, 2016 | 14.12 | 14.44 | 14.03 | 14.40 | 139,034 | +0.34(+2.40%) |
Apr 12, 2016 | 13.99 | 14.20 | 13.94 | 14.06 | 94,948 | +0.07(+0.54%) |
Apr 11, 2016 | 13.79 | 14.12 | 13.73 | 13.98 | 153,389 | +0.16(+1.15%) |
Apr 08, 2016 | 13.81 | 14.05 | 13.66 | 13.82 | 115,454 | +0.15(+1.10%) |
Apr 07, 2016 | 13.76 | 13.81 | 13.59 | 13.67 | 145,449 | -0.15(-1.09%) |
Apr 06, 2016 | 13.75 | 13.88 | 13.61 | 13.82 | 100,657 | +0.11(+0.82%) |
Apr 05, 2016 | 13.82 | 13.97 | 13.71 | 13.71 | 143,253 | -0.25(-1.81%) |
Apr 04, 2016 | 14.01 | 14.20 | 13.85 | 13.97 | 112,618 | -0.10(-0.73%) |
Apr 01, 2016 | 13.90 | 14.12 | 13.80 | 14.07 | 98,914 | +0.10(+0.74%) |
Mar 31, 2016 | 14.03 | 14.16 | 13.90 | 13.97 | 106,723 | -0.09(-0.67%) |
Mar 30, 2016 | 14.13 | 14.13 | 13.97 | 14.06 | 131,004 | +0.01(+0.07%) |
Mar 29, 2016 | 13.78 | 14.53 | 13.27 | 14.05 | 138,417 | +0.21(+1.49%) |
Mar 28, 2016 | 13.99 | 14.38 | 13.76 | 13.84 | 85,693 | -0.11(-0.81%) |
Mar 24, 2016 | 13.82 | 13.96 | 13.96 | 13.96 | 115,046 | +0.08(+0.61%) |
Mar 23, 2016 | 13.96 | 14.49 | 13.76 | 13.87 | 255,442 | -0.17(-1.20%) |
Mar 22, 2016 | 14.10 | 14.22 | 13.94 | 14.04 | 106,874 | -0.19(-1.32%) |
Mar 21, 2016 | 14.14 | 14.28 | 13.90 | 14.23 | 99,720 | +0.10(+0.73%) |
Mar 18, 2016 | 14.14 | 14.27 | 13.96 | 14.12 | 745,637 | +0.08(+0.53%) |
Mar 17, 2016 | 13.90 | 14.08 | 13.67 | 14.05 | 133,585 | +0.12(+0.88%) |
Mar 16, 2016 | 13.96 | 14.13 | 13.79 | 13.93 | 182,402 | -0.11(-0.80%) |
Mar 15, 2016 | 14.05 | 14.49 | 13.93 | 14.04 | 155,720 | -0.13(-0.93%) |
Mar 14, 2016 | 14.12 | 14.23 | 13.96 | 14.17 | 185,631 | +0.06(+0.40%) |
Mar 11, 2016 | 13.99 | 14.25 | 13.90 | 14.12 | 178,595 | +0.23(+1.62%) |
Mar 10, 2016 | 13.87 | 14.02 | 13.75 | 13.89 | 91,711 | +0.06(+0.41%) |
Mar 09, 2016 | 13.85 | 13.99 | 13.60 | 13.83 | 134,100 | +0.04(+0.27%) |
Mar 08, 2016 | 13.84 | 13.96 | 13.74 | 13.80 | 132,080 | -0.13(-0.94%) |
Mar 07, 2016 | 13.80 | 13.97 | 13.66 | 13.93 | 129,828 | +0.12(+0.88%) |
Mar 04, 2016 | 13.70 | 13.90 | 13.52 | 13.81 | 146,881 | +0.14(+1.03%) |
Mar 03, 2016 | 13.51 | 13.70 | 13.25 | 13.67 | 141,670 | +0.14(+1.04%) |
Mar 02, 2016 | 13.50 | 13.59 | 13.39 | 13.53 | 109,917 | +0.03(+0.21%) |
Mar 01, 2016 | 13.16 | 13.61 | 13.11 | 13.50 | 196,435 | +0.40(+3.07%) |
Feb 29, 2016 | 13.42 | 13.60 | 13.09 | 13.10 | 266,899 | -0.31(-2.30%) |
Feb 26, 2016 | 13.41 | 13.67 | 13.33 | 13.40 | 221,654 | +0.07(+0.49%) |
Feb 25, 2016 | 13.08 | 13.35 | 13.06 | 13.34 | 237,062 | +0.27(+2.08%) |
Feb 24, 2016 | 12.91 | 13.21 | 12.66 | 13.07 | 185,199 | +0.00(+0.00%) |
Feb 23, 2016 | 13.27 | 13.59 | 12.20 | 13.07 | 242,264 | -0.26(-1.96%) |
Feb 22, 2016 | 13.46 | 13.54 | 12.82 | 13.33 | 282,972 | -0.04(-0.28%) |
Feb 19, 2016 | 13.22 | 13.60 | 13.22 | 13.37 | 216,392 | +0.11(+0.85%) |
Feb 18, 2016 | 13.39 | 13.42 | 13.14 | 13.25 | 136,845 | -0.12(-0.91%) |
Feb 17, 2016 | 13.52 | 13.67 | 13.30 | 13.38 | 191,136 | -0.07(-0.49%) |
Feb 16, 2016 | 13.61 | 13.68 | 13.37 | 13.44 | 322,879 | -0.06(-0.42%) |
Feb 12, 2016 | 13.16 | 13.50 | 13.50 | 13.50 | 277,433 | +0.58(+4.49%) |
Feb 11, 2016 | 13.09 | 13.09 | 12.69 | 12.92 | 191,013 | -0.36(-2.68%) |
Feb 10, 2016 | 13.32 | 13.64 | 13.26 | 13.27 | 169,120 | +0.01(+0.07%) |
Feb 09, 2016 | 13.11 | 14.03 | 13.10 | 13.26 | 253,683 | -0.03(-0.21%) |
Feb 08, 2016 | 12.76 | 13.35 | 12.68 | 13.29 | 331,101 | +0.66(+5.26%) |
Feb 05, 2016 | 12.81 | 13.00 | 12.54 | 12.63 | 261,145 | -0.14(-1.10%) |
Feb 04, 2016 | 12.73 | 13.09 | 12.63 | 12.77 | 147,859 | -0.01(-0.07%) |
Feb 03, 2016 | 12.94 | 14.03 | 12.70 | 12.78 | 214,666 | -0.09(-0.73%) |
Feb 02, 2016 | 13.09 | 13.16 | 12.81 | 12.87 | 132,184 | -0.36(-2.69%) |