Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.89 | 13.89 | 13.88 | 13.88 | 2,350 | -0.11(-0.79%) |
Apr 28, 2016 | 13.92 | 14.10 | 13.92 | 13.99 | 2,100 | -0.05(-0.36%) |
Apr 27, 2016 | 14.01 | 14.04 | 13.91 | 14.04 | 7,557 | -0.01(-0.07%) |
Apr 26, 2016 | 13.96 | 14.61 | 13.96 | 14.05 | 14,879 | +0.05(+0.36%) |
Apr 25, 2016 | 13.88 | 14.00 | 13.88 | 14.00 | 1,087 | +0.00(+0.00%) |
Apr 22, 2016 | 14.20 | 14.20 | 13.99 | 14.00 | 8,620 | -0.45(-3.11%) |
Apr 21, 2016 | 13.92 | 14.45 | 13.92 | 14.45 | 1,200 | +0.43(+3.07%) |
Apr 20, 2016 | 14.04 | 14.11 | 14.01 | 14.02 | 9,656 | +0.02(+0.14%) |
Apr 19, 2016 | 14.30 | 14.30 | 14.00 | 14.00 | 14,600 | -0.30(-2.10%) |
Apr 18, 2016 | 14.54 | 14.61 | 14.00 | 14.30 | 12,741 | -0.30(-2.05%) |
Apr 15, 2016 | 14.62 | 14.62 | 14.60 | 14.60 | 220 | +0.06(+0.41%) |
Apr 14, 2016 | 14.78 | 14.80 | 14.47 | 14.54 | 2,316 | +0.12(+0.83%) |
Apr 13, 2016 | 14.60 | 14.67 | 14.42 | 14.42 | 2,716 | -0.03(-0.21%) |
Apr 12, 2016 | 14.41 | 14.56 | 14.41 | 14.45 | 8,116 | -0.05(-0.34%) |
Apr 11, 2016 | 14.49 | 14.50 | 14.46 | 14.50 | 748 | -0.10(-0.68%) |
Apr 08, 2016 | 14.60 | 14.65 | 14.38 | 14.60 | 7,842 | +0.00(+0.00%) |
Apr 07, 2016 | 14.49 | 14.60 | 14.49 | 14.60 | 2,754 | +0.13(+0.90%) |
Apr 06, 2016 | 14.46 | 14.47 | 14.46 | 14.47 | 701 | -0.13(-0.89%) |
Apr 05, 2016 | 14.74 | 14.74 | 14.44 | 14.60 | 10,542 | -0.14(-0.95%) |
Apr 04, 2016 | 14.48 | 14.77 | 14.33 | 14.74 | 7,100 | +0.73(+5.21%) |
Apr 01, 2016 | 13.84 | 14.02 | 13.84 | 14.01 | 5,050 | +0.09(+0.65%) |
Mar 31, 2016 | 14.45 | 14.61 | 13.91 | 13.92 | 6,019 | -0.29(-2.04%) |
Mar 30, 2016 | 14.00 | 14.45 | 14.00 | 14.21 | 7,092 | +0.33(+2.38%) |
Mar 29, 2016 | 13.70 | 13.93 | 13.65 | 13.88 | 6,731 | +0.37(+2.74%) |
Mar 28, 2016 | 13.65 | 13.65 | 13.48 | 13.51 | 6,039 | -0.19(-1.39%) |
Mar 24, 2016 | 9.550 | 13.70 | 13.70 | 13.70 | 2,795,800 | -0.12(-0.87%) |
Mar 23, 2016 | 13.91 | 13.94 | 13.68 | 13.82 | 7,802 | +0.03(+0.22%) |
Mar 22, 2016 | 13.83 | 13.84 | 13.76 | 13.79 | 2,110 | -0.11(-0.79%) |
Mar 21, 2016 | 13.95 | 13.95 | 13.75 | 13.90 | 8,842 | +0.08(+0.58%) |
Mar 18, 2016 | 13.94 | 13.94 | 13.65 | 13.82 | 3,600 | -0.13(-0.93%) |
Mar 17, 2016 | 13.66 | 14.12 | 13.66 | 13.95 | 24,945 | +0.19(+1.38%) |
Mar 16, 2016 | 13.97 | 13.97 | 13.76 | 13.76 | 9,200 | +0.01(+0.07%) |
Mar 15, 2016 | 13.99 | 13.99 | 13.75 | 13.75 | 7,230 | -0.25(-1.79%) |
Mar 14, 2016 | 14.18 | 14.45 | 13.99 | 14.00 | 15,886 | +0.00(+0.00%) |
Mar 11, 2016 | 14.10 | 14.10 | 13.85 | 14.00 | 6,785 | -0.10(-0.71%) |
Mar 10, 2016 | 14.00 | 14.10 | 14.00 | 14.10 | 6,800 | +0.10(+0.71%) |
Mar 09, 2016 | 14.00 | 14.01 | 13.96 | 14.00 | 68,627 | +0.25(+1.82%) |
Mar 08, 2016 | 13.69 | 14.00 | 13.69 | 13.75 | 2,550 | -0.25(-1.79%) |
Mar 07, 2016 | 13.98 | 14.00 | 13.86 | 14.00 | 400 | +0.03(+0.21%) |
Mar 04, 2016 | 13.95 | 13.95 | 13.58 | 13.97 | 4,745 | -0.03(-0.21%) |
Mar 03, 2016 | 14.43 | 14.43 | 13.72 | 14.00 | 3,990 | +0.05(+0.36%) |
Mar 02, 2016 | 13.96 | 13.96 | 13.58 | 13.95 | 1,900 | +0.05(+0.36%) |
Mar 01, 2016 | 13.69 | 13.90 | 13.60 | 13.90 | 1,531 | +0.15(+1.09%) |
Feb 29, 2016 | 13.89 | 13.95 | 13.60 | 13.75 | 5,680 | -0.07(-0.51%) |
Feb 26, 2016 | 13.90 | 13.90 | 13.82 | 13.82 | 961 | +0.14(+1.02%) |
Feb 25, 2016 | 13.70 | 13.92 | 13.30 | 13.68 | 1,311 | -0.23(-1.65%) |
Feb 24, 2016 | 13.08 | 13.91 | 13.08 | 13.91 | 3,061 | +0.21(+1.53%) |
Feb 23, 2016 | 13.70 | 13.70 | 13.70 | 13.70 | 100 | -0.15(-1.08%) |
Feb 22, 2016 | 13.59 | 13.85 | 13.53 | 13.85 | 2,172 | +0.03(+0.22%) |
Feb 18, 2016 | 11.40 | 13.82 | 13.82 | 13.82 | 2,077,800 | -0.02(-0.14%) |
Feb 17, 2016 | 13.46 | 13.84 | 13.46 | 13.84 | 500 | +0.00(+0.00%) |
Feb 16, 2016 | 13.88 | 13.88 | 13.42 | 13.84 | 6,487 | -0.04(-0.29%) |
Feb 12, 2016 | 11.10 | 13.88 | 13.88 | 13.88 | 2,373,500 | -0.04(-0.29%) |
Feb 11, 2016 | 13.58 | 13.92 | 13.49 | 13.92 | 2,180 | +0.31(+2.28%) |
Feb 10, 2016 | 13.70 | 13.70 | 13.61 | 13.61 | 260 | -0.04(-0.29%) |
Feb 09, 2016 | 13.70 | 13.70 | 13.34 | 13.65 | 2,630 | -0.13(-0.94%) |
Feb 08, 2016 | 13.80 | 13.80 | 13.78 | 13.78 | 2,945 | -0.17(-1.22%) |
Feb 05, 2016 | 13.95 | 13.97 | 13.73 | 13.95 | 3,692 | +0.15(+1.09%) |
Feb 04, 2016 | 13.95 | 13.96 | 13.80 | 13.80 | 3,030 | -0.14(-1.00%) |
Feb 03, 2016 | 13.95 | 13.95 | 13.65 | 13.94 | 8,300 | +0.00(+0.00%) |
Feb 02, 2016 | 13.94 | 13.94 | 13.94 | 13.94 | 4,300 | +0.05(+0.36%) |