Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.80 | 14.86 | 14.60 | 14.67 | 24,138 | -0.02(-0.14%) |
Apr 28, 2016 | 14.70 | 14.76 | 14.67 | 14.69 | 14,550 | -0.01(-0.07%) |
Apr 27, 2016 | 14.78 | 14.80 | 14.68 | 14.70 | 24,850 | -0.02(-0.14%) |
Apr 26, 2016 | 14.79 | 14.80 | 14.70 | 14.72 | 39,472 | +0.01(+0.07%) |
Apr 25, 2016 | 14.30 | 14.78 | 14.30 | 14.71 | 25,677 | +0.10(+0.68%) |
Apr 22, 2016 | 14.40 | 14.61 | 14.37 | 14.61 | 10,653 | +0.21(+1.46%) |
Apr 21, 2016 | 14.65 | 14.75 | 14.37 | 14.40 | 14,653 | -0.26(-1.77%) |
Apr 20, 2016 | 14.75 | 14.77 | 14.66 | 14.66 | 2,601 | -0.08(-0.54%) |
Apr 19, 2016 | 14.73 | 14.81 | 14.73 | 14.74 | 9,202 | -0.06(-0.41%) |
Apr 18, 2016 | 14.93 | 14.93 | 14.75 | 14.80 | 2,053 | +0.05(+0.34%) |
Apr 15, 2016 | 14.75 | 14.75 | 14.71 | 14.75 | 2,595 | +0.05(+0.34%) |
Apr 14, 2016 | 14.76 | 15.04 | 14.70 | 14.70 | 5,550 | -0.05(-0.34%) |
Apr 13, 2016 | 14.80 | 14.82 | 14.70 | 14.75 | 6,103 | -0.05(-0.34%) |
Apr 12, 2016 | 14.92 | 14.98 | 14.76 | 14.80 | 17,026 | -0.05(-0.34%) |
Apr 11, 2016 | 14.85 | 14.92 | 14.73 | 14.85 | 22,220 | +0.04(+0.27%) |
Apr 08, 2016 | 14.75 | 14.81 | 14.66 | 14.81 | 29,081 | +0.16(+1.09%) |
Apr 07, 2016 | 14.70 | 14.76 | 14.65 | 14.65 | 9,145 | -0.01(-0.07%) |
Apr 06, 2016 | 14.75 | 14.80 | 14.65 | 14.66 | 11,939 | -0.09(-0.61%) |
Apr 05, 2016 | 14.71 | 14.75 | 14.60 | 14.75 | 15,147 | +0.10(+0.68%) |
Apr 04, 2016 | 14.45 | 14.81 | 14.39 | 14.65 | 33,526 | +0.25(+1.74%) |
Apr 01, 2016 | 14.24 | 14.47 | 14.20 | 14.40 | 47,984 | +0.15(+1.05%) |
Mar 31, 2016 | 14.44 | 14.45 | 14.25 | 14.25 | 4,360 | -0.10(-0.70%) |
Mar 30, 2016 | 14.43 | 14.44 | 14.33 | 14.35 | 4,250 | -0.03(-0.21%) |
Mar 29, 2016 | 14.38 | 14.41 | 14.38 | 14.38 | 12,300 | -0.06(-0.42%) |
Mar 28, 2016 | 14.30 | 14.45 | 14.30 | 14.44 | 4,580 | +0.19(+1.33%) |
Mar 24, 2016 | 14.25 | 14.25 | 14.25 | 0 | +0.01(+0.07%) | |
Mar 23, 2016 | 14.15 | 14.24 | 14.11 | 14.24 | 2,532 | +0.14(+0.99%) |
Mar 22, 2016 | 14.14 | 14.14 | 14.10 | 14.10 | 1,300 | +0.05(+0.36%) |
Mar 21, 2016 | 14.00 | 14.05 | 14.00 | 14.05 | 5,580 | +0.05(+0.36%) |
Mar 18, 2016 | 14.01 | 14.05 | 14.00 | 14.00 | 7,812 | -0.10(-0.71%) |
Mar 17, 2016 | 14.15 | 14.17 | 14.10 | 14.10 | 7,448 | +0.05(+0.36%) |
Mar 16, 2016 | 14.13 | 14.22 | 14.05 | 14.05 | 11,469 | +0.20(+1.44%) |
Mar 15, 2016 | 13.92 | 14.05 | 13.85 | 13.85 | 11,050 | -0.08(-0.57%) |
Mar 14, 2016 | 13.92 | 13.93 | 13.92 | 13.93 | 375 | -0.01(-0.07%) |
Mar 11, 2016 | 13.92 | 14.00 | 13.92 | 13.94 | 500 | +0.04(+0.29%) |
Mar 10, 2016 | 14.00 | 14.00 | 13.88 | 13.90 | 3,066 | +0.03(+0.22%) |
Mar 09, 2016 | 14.10 | 14.10 | 13.87 | 13.87 | 1,700 | -0.12(-0.86%) |
Mar 08, 2016 | 13.95 | 14.10 | 13.95 | 13.99 | 5,933 | +0.14(+1.01%) |
Mar 07, 2016 | 13.73 | 13.90 | 13.73 | 13.85 | 3,350 | +0.09(+0.65%) |
Mar 04, 2016 | 13.85 | 13.76 | 13.76 | 3,037 | +0.01(+0.07%) | |
Mar 03, 2016 | 13.88 | 13.88 | 13.70 | 13.75 | 3,562 | +0.09(+0.66%) |
Mar 02, 2016 | 13.54 | 13.85 | 13.54 | 13.66 | 5,471 | +0.09(+0.66%) |
Mar 01, 2016 | 13.83 | 13.85 | 13.53 | 13.57 | 2,100 | -0.18(-1.31%) |
Feb 29, 2016 | 13.51 | 13.76 | 13.47 | 13.75 | 4,040 | +0.17(+1.25%) |
Feb 26, 2016 | 13.52 | 13.84 | 13.52 | 13.58 | 2,095 | -0.07(-0.51%) |
Feb 25, 2016 | 13.66 | 13.70 | 13.65 | 13.65 | 982 | +0.15(+1.11%) |
Feb 24, 2016 | 13.65 | 13.69 | 13.39 | 13.50 | 4,020 | -0.16(-1.17%) |
Feb 23, 2016 | 13.90 | 13.90 | 13.64 | 13.66 | 4,950 | +0.01(+0.07%) |
Feb 22, 2016 | 13.80 | 13.80 | 13.62 | 13.65 | 2,500 | -0.10(-0.73%) |
Feb 19, 2016 | 13.60 | 13.75 | 13.60 | 13.75 | 5,962 | +0.10(+0.73%) |
Feb 18, 2016 | 13.65 | 13.65 | 13.60 | 13.65 | 4,021 | +0.15(+1.11%) |
Feb 17, 2016 | 13.64 | 13.65 | 13.50 | 13.50 | 38,000 | +0.08(+0.60%) |
Feb 16, 2016 | 13.38 | 13.52 | 13.37 | 13.42 | 6,286 | -0.32(-2.33%) |
Feb 12, 2016 | 13.74 | 13.74 | 13.74 | 0 | +0.19(+1.40%) | |
Feb 11, 2016 | 13.64 | 13.64 | 13.55 | 13.55 | 2,110 | -0.34(-2.45%) |
Feb 10, 2016 | 13.77 | 13.89 | 13.69 | 13.89 | 4,170 | +0.09(+0.65%) |
Feb 09, 2016 | 13.65 | 13.80 | 13.65 | 13.80 | 2,300 | +0.50(+3.76%) |
Feb 08, 2016 | 13.65 | 13.85 | 13.30 | 13.30 | 4,585 | -0.40(-2.92%) |
Feb 05, 2016 | 13.70 | 13.80 | 13.70 | 13.70 | 3,323 | +0.00(+0.00%) |
Feb 04, 2016 | 13.70 | 13.75 | 13.70 | 13.70 | 4,659 | +0.00(+0.00%) |
Feb 03, 2016 | 13.70 | 13.70 | 13.70 | 13.70 | 900 | -0.05(-0.36%) |
Feb 02, 2016 | 13.71 | 13.75 | 13.70 | 13.75 | 1,700 | -0.19(-1.36%) |