Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.79 | 14.88 | 14.58 | 14.87 | 266,066 | +0.08(+0.54%) |
Apr 28, 2016 | 14.75 | 14.86 | 14.30 | 14.79 | 351,750 | +0.06(+0.43%) |
Apr 27, 2016 | 14.73 | 14.83 | 14.56 | 14.72 | 287,754 | +0.17(+1.20%) |
Apr 26, 2016 | 14.59 | 14.77 | 14.48 | 14.55 | 272,108 | -0.08(-0.54%) |
Apr 25, 2016 | 14.44 | 14.63 | 14.35 | 14.63 | 163,627 | +0.17(+1.15%) |
Apr 22, 2016 | 14.49 | 14.67 | 14.28 | 14.46 | 291,509 | +0.03(+0.22%) |
Apr 21, 2016 | 14.36 | 14.63 | 14.29 | 14.43 | 217,884 | +0.06(+0.39%) |
Apr 20, 2016 | 14.53 | 14.58 | 14.34 | 14.37 | 197,178 | -0.12(-0.82%) |
Apr 19, 2016 | 14.42 | 14.64 | 14.36 | 14.49 | 202,237 | +0.03(+0.22%) |
Apr 18, 2016 | 14.28 | 14.63 | 14.27 | 14.46 | 201,713 | +0.17(+1.22%) |
Apr 15, 2016 | 14.17 | 14.64 | 14.13 | 14.29 | 340,066 | -0.10(-0.66%) |
Apr 14, 2016 | 14.34 | 14.46 | 13.96 | 14.38 | 280,076 | +0.14(+1.00%) |
Apr 13, 2016 | 14.48 | 14.56 | 14.19 | 14.24 | 253,589 | -0.11(-0.77%) |
Apr 12, 2016 | 14.12 | 14.48 | 14.07 | 14.35 | 320,185 | +0.23(+1.63%) |
Apr 11, 2016 | 14.21 | 14.28 | 14.09 | 14.12 | 263,890 | -0.02(-0.11%) |
Apr 08, 2016 | 14.10 | 14.29 | 14.04 | 14.14 | 187,366 | +0.12(+0.85%) |
Apr 07, 2016 | 14.04 | 14.19 | 13.94 | 14.02 | 180,659 | -0.08(-0.56%) |
Apr 06, 2016 | 13.68 | 14.12 | 13.56 | 14.10 | 466,325 | +0.56(+4.10%) |
Apr 05, 2016 | 13.49 | 13.73 | 13.49 | 13.54 | 267,860 | +0.05(+0.35%) |
Apr 04, 2016 | 13.45 | 13.71 | 13.45 | 13.49 | 279,353 | +0.05(+0.35%) |
Apr 01, 2016 | 13.62 | 13.83 | 13.43 | 13.45 | 317,703 | -0.36(-2.59%) |
Mar 31, 2016 | 13.60 | 13.85 | 13.54 | 13.80 | 155,171 | +0.12(+0.87%) |
Mar 30, 2016 | 13.55 | 13.83 | 13.43 | 13.68 | 178,315 | +0.15(+1.11%) |
Mar 29, 2016 | 13.33 | 13.57 | 13.23 | 13.53 | 215,229 | +0.10(+0.77%) |
Mar 28, 2016 | 13.72 | 13.75 | 13.37 | 13.43 | 277,050 | -0.27(-1.97%) |
Mar 24, 2016 | 13.41 | 13.70 | 13.70 | 13.70 | 332,691 | +0.25(+1.89%) |
Mar 23, 2016 | 13.68 | 13.68 | 13.43 | 13.45 | 250,287 | -0.25(-1.80%) |
Mar 22, 2016 | 13.60 | 13.87 | 13.50 | 13.69 | 247,627 | +0.08(+0.58%) |
Mar 21, 2016 | 13.83 | 13.89 | 13.52 | 13.61 | 316,945 | -0.33(-2.33%) |
Mar 18, 2016 | 13.89 | 14.04 | 13.60 | 13.94 | 684,186 | +0.16(+1.15%) |
Mar 17, 2016 | 13.48 | 13.96 | 13.31 | 13.78 | 549,393 | +0.32(+2.36%) |
Mar 16, 2016 | 12.76 | 13.65 | 12.76 | 13.46 | 688,671 | +0.68(+5.34%) |
Mar 15, 2016 | 12.10 | 12.78 | 12.03 | 12.78 | 636,289 | +0.64(+5.29%) |
Mar 14, 2016 | 12.80 | 12.85 | 12.14 | 12.14 | 933,823 | -0.73(-5.67%) |
Mar 11, 2016 | 12.97 | 13.36 | 12.86 | 12.87 | 953,148 | +0.15(+1.19%) |
Mar 10, 2016 | 13.26 | 13.63 | 12.72 | 12.72 | 985,004 | -0.89(-6.53%) |
Mar 09, 2016 | 13.75 | 13.88 | 13.51 | 13.60 | 706,036 | -0.16(-1.15%) |
Mar 08, 2016 | 14.07 | 14.14 | 13.72 | 13.76 | 453,805 | -0.28(-1.98%) |
Mar 07, 2016 | 14.32 | 14.54 | 14.02 | 14.04 | 623,104 | -0.19(-1.32%) |
Mar 04, 2016 | 14.49 | 14.51 | 14.13 | 14.23 | 845,397 | -0.08(-0.54%) |
Mar 03, 2016 | 14.41 | 14.75 | 14.31 | 14.31 | 701,865 | +0.04(+0.27%) |
Mar 02, 2016 | 14.56 | 14.63 | 14.22 | 14.27 | 542,119 | -0.24(-1.65%) |
Mar 01, 2016 | 14.39 | 14.58 | 14.27 | 14.51 | 533,823 | +0.21(+1.46%) |
Feb 29, 2016 | 14.41 | 14.57 | 14.07 | 14.30 | 663,853 | -0.08(-0.59%) |
Feb 26, 2016 | 14.27 | 14.54 | 14.03 | 14.38 | 538,582 | +0.21(+1.47%) |
Feb 25, 2016 | 14.11 | 14.19 | 13.79 | 14.17 | 388,762 | +0.19(+1.32%) |
Feb 24, 2016 | 13.84 | 14.22 | 13.53 | 13.99 | 478,746 | -0.02(-0.11%) |
Feb 23, 2016 | 14.34 | 14.34 | 13.86 | 14.00 | 274,176 | -0.31(-2.15%) |
Feb 22, 2016 | 14.07 | 14.52 | 13.94 | 14.31 | 619,519 | +0.52(+3.80%) |
Feb 19, 2016 | 13.87 | 13.93 | 13.53 | 13.79 | 280,894 | -0.08(-0.61%) |
Feb 18, 2016 | 14.03 | 14.16 | 13.80 | 13.87 | 356,660 | -0.15(-1.10%) |
Feb 17, 2016 | 13.38 | 14.05 | 13.21 | 14.03 | 646,587 | +0.86(+6.56%) |
Feb 16, 2016 | 13.08 | 13.30 | 12.99 | 13.16 | 527,456 | +0.23(+1.79%) |
Feb 12, 2016 | 12.20 | 12.93 | 12.93 | 12.93 | 385,895 | +0.83(+6.88%) |
Feb 11, 2016 | 12.36 | 12.44 | 12.03 | 12.10 | 311,278 | -0.29(-2.30%) |
Feb 10, 2016 | 12.50 | 12.67 | 12.30 | 12.39 | 270,141 | -0.05(-0.37%) |
Feb 09, 2016 | 12.61 | 12.61 | 12.15 | 12.43 | 328,723 | -0.23(-1.83%) |
Feb 08, 2016 | 12.43 | 12.70 | 12.04 | 12.66 | 450,352 | +0.19(+1.48%) |
Feb 05, 2016 | 11.77 | 12.70 | 11.64 | 12.48 | 635,489 | +0.79(+6.73%) |
Feb 04, 2016 | 11.75 | 11.84 | 11.61 | 11.69 | 545,558 | -0.01(-0.07%) |
Feb 03, 2016 | 12.05 | 12.14 | 11.57 | 11.70 | 344,815 | -0.21(-1.75%) |
Feb 02, 2016 | 12.13 | 12.18 | 11.81 | 11.91 | 329,573 | -0.32(-2.59%) |