Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.26 | 14.35 | 13.96 | 14.08 | 342,465 | -0.21(-1.47%) |
Apr 28, 2016 | 14.20 | 14.98 | 14.20 | 14.29 | 593,122 | -0.13(-0.90%) |
Apr 27, 2016 | 14.47 | 14.66 | 14.35 | 14.42 | 179,209 | -0.09(-0.62%) |
Apr 26, 2016 | 14.66 | 14.66 | 14.25 | 14.51 | 225,281 | -0.06(-0.41%) |
Apr 25, 2016 | 14.53 | 14.63 | 14.47 | 14.57 | 214,636 | -0.02(-0.14%) |
Apr 22, 2016 | 14.37 | 14.70 | 14.37 | 14.59 | 309,062 | +0.22(+1.53%) |
Apr 21, 2016 | 14.47 | 14.54 | 14.30 | 14.37 | 213,209 | -0.10(-0.69%) |
Apr 20, 2016 | 14.36 | 14.69 | 14.36 | 14.47 | 272,462 | +0.08(+0.56%) |
Apr 19, 2016 | 14.43 | 14.53 | 14.33 | 14.39 | 369,746 | -0.04(-0.28%) |
Apr 18, 2016 | 14.40 | 14.53 | 14.24 | 14.43 | 286,801 | -0.04(-0.28%) |
Apr 15, 2016 | 14.16 | 14.55 | 14.16 | 14.47 | 456,222 | +0.25(+1.76%) |
Apr 14, 2016 | 14.38 | 14.42 | 14.19 | 14.22 | 400,149 | -0.13(-0.91%) |
Apr 13, 2016 | 14.63 | 14.63 | 14.29 | 14.35 | 533,014 | -0.15(-1.03%) |
Apr 12, 2016 | 14.29 | 14.59 | 14.18 | 14.50 | 374,851 | +0.24(+1.68%) |
Apr 11, 2016 | 14.30 | 14.41 | 13.98 | 14.26 | 671,618 | +0.08(+0.56%) |
Apr 08, 2016 | 14.72 | 14.76 | 14.12 | 14.18 | 529,141 | -0.49(-3.34%) |
Apr 07, 2016 | 14.52 | 14.82 | 14.52 | 14.67 | 578,569 | +0.00(+0.00%) |
Apr 06, 2016 | 14.91 | 14.99 | 14.45 | 14.67 | 883,368 | -0.19(-1.28%) |
Apr 05, 2016 | 14.83 | 14.99 | 14.80 | 14.86 | 361,934 | -0.04(-0.27%) |
Apr 04, 2016 | 15.28 | 15.28 | 14.90 | 14.90 | 353,010 | -0.35(-2.30%) |
Apr 01, 2016 | 15.19 | 15.31 | 14.98 | 15.25 | 511,312 | +0.01(+0.07%) |
Mar 31, 2016 | 15.27 | 15.45 | 15.22 | 15.24 | 485,979 | +0.02(+0.13%) |
Mar 30, 2016 | 14.84 | 15.24 | 14.84 | 15.22 | 361,571 | +0.36(+2.42%) |
Mar 29, 2016 | 14.28 | 14.92 | 14.25 | 14.86 | 326,276 | +0.61(+4.28%) |
Mar 28, 2016 | 14.13 | 14.39 | 14.10 | 14.25 | 375,856 | +0.06(+0.42%) |
Mar 24, 2016 | 14.35 | 14.19 | 14.19 | 14.19 | 366,900 | -0.20(-1.39%) |
Mar 23, 2016 | 14.56 | 14.58 | 14.36 | 14.39 | 331,677 | -0.25(-1.71%) |
Mar 22, 2016 | 14.82 | 14.85 | 14.57 | 14.64 | 329,422 | -0.27(-1.81%) |
Mar 21, 2016 | 14.83 | 15.03 | 14.65 | 14.91 | 286,224 | +0.03(+0.20%) |
Mar 18, 2016 | 14.74 | 15.03 | 14.53 | 14.88 | 607,405 | +0.21(+1.43%) |
Mar 17, 2016 | 14.50 | 14.70 | 14.33 | 14.67 | 298,825 | +0.13(+0.89%) |
Mar 16, 2016 | 14.51 | 14.63 | 14.43 | 14.54 | 246,385 | +0.02(+0.14%) |
Mar 15, 2016 | 14.82 | 14.82 | 14.49 | 14.52 | 269,357 | -0.33(-2.22%) |
Mar 14, 2016 | 14.85 | 15.00 | 14.67 | 14.85 | 281,420 | -0.08(-0.54%) |
Mar 11, 2016 | 14.58 | 14.96 | 14.48 | 14.93 | 303,338 | +0.46(+3.18%) |
Mar 10, 2016 | 14.76 | 15.06 | 14.30 | 14.47 | 484,577 | -0.27(-1.83%) |
Mar 09, 2016 | 15.06 | 15.19 | 14.69 | 14.74 | 211,689 | -0.26(-1.73%) |
Mar 08, 2016 | 14.96 | 15.23 | 14.94 | 15.00 | 444,517 | -0.06(-0.40%) |
Mar 07, 2016 | 14.80 | 15.30 | 14.73 | 15.06 | 460,508 | +0.21(+1.41%) |
Mar 04, 2016 | 14.72 | 15.09 | 14.58 | 14.85 | 673,696 | +0.11(+0.75%) |
Mar 03, 2016 | 15.47 | 15.52 | 14.70 | 14.74 | 581,638 | -0.75(-4.84%) |
Mar 02, 2016 | 15.53 | 15.62 | 15.37 | 15.49 | 1,068,664 | -0.11(-0.71%) |
Mar 01, 2016 | 15.63 | 15.71 | 15.45 | 15.60 | 717,926 | +0.05(+0.32%) |
Feb 29, 2016 | 15.30 | 15.63 | 15.29 | 15.55 | 539,469 | +0.19(+1.24%) |
Feb 26, 2016 | 15.34 | 15.45 | 15.20 | 15.36 | 621,871 | +0.02(+0.13%) |
Feb 25, 2016 | 15.18 | 15.43 | 15.16 | 15.34 | 796,267 | +0.17(+1.12%) |
Feb 24, 2016 | 14.85 | 15.23 | 14.69 | 15.17 | 356,558 | +0.17(+1.13%) |
Feb 23, 2016 | 14.90 | 15.24 | 14.84 | 15.00 | 480,557 | -0.01(-0.07%) |
Feb 22, 2016 | 15.00 | 15.16 | 14.84 | 15.01 | 950,466 | +0.04(+0.27%) |
Feb 19, 2016 | 14.73 | 15.02 | 14.62 | 14.97 | 781,676 | +0.13(+0.88%) |
Feb 18, 2016 | 14.57 | 14.90 | 14.29 | 14.84 | 654,762 | +0.44(+3.06%) |
Feb 17, 2016 | 13.96 | 14.51 | 13.96 | 14.40 | 878,436 | +0.43(+3.08%) |
Feb 16, 2016 | 13.76 | 14.03 | 13.71 | 13.97 | 450,503 | +0.33(+2.42%) |
Feb 12, 2016 | 13.56 | 13.64 | 13.64 | 13.64 | 460,800 | +0.19(+1.41%) |
Feb 11, 2016 | 13.34 | 13.61 | 13.18 | 13.45 | 561,880 | -0.13(-0.96%) |
Feb 10, 2016 | 13.55 | 13.81 | 13.36 | 13.58 | 610,263 | +0.08(+0.59%) |
Feb 09, 2016 | 13.61 | 13.75 | 13.38 | 13.50 | 832,043 | -0.27(-1.96%) |
Feb 08, 2016 | 13.20 | 13.85 | 13.19 | 13.77 | 718,680 | +0.36(+2.68%) |
Feb 05, 2016 | 13.88 | 13.88 | 13.31 | 13.41 | 695,541 | -0.43(-3.11%) |
Feb 04, 2016 | 14.14 | 14.28 | 13.77 | 13.84 | 364,843 | -0.23(-1.63%) |
Feb 03, 2016 | 14.40 | 14.67 | 13.93 | 14.07 | 691,930 | -0.18(-1.26%) |
Feb 02, 2016 | 14.10 | 14.75 | 13.99 | 14.25 | 1,599,147 | +0.05(+0.35%) |