Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.15 | 14.21 | 13.40 | 13.61 | 34,263 | -0.54(-3.82%) |
Apr 28, 2016 | 14.19 | 14.44 | 14.01 | 14.15 | 77,642 | -0.12(-0.84%) |
Apr 27, 2016 | 14.26 | 14.39 | 14.12 | 14.27 | 20,635 | -0.02(-0.14%) |
Apr 26, 2016 | 14.31 | 14.60 | 14.11 | 14.29 | 135,396 | -0.01(-0.07%) |
Apr 25, 2016 | 14.30 | 14.36 | 14.23 | 14.30 | 26,302 | -0.03(-0.21%) |
Apr 22, 2016 | 14.36 | 14.52 | 14.25 | 14.33 | 57,061 | +0.01(+0.07%) |
Apr 21, 2016 | 14.25 | 14.37 | 14.08 | 14.32 | 41,635 | -0.03(-0.21%) |
Apr 20, 2016 | 14.10 | 14.45 | 14.06 | 14.35 | 110,035 | +0.33(+2.35%) |
Apr 19, 2016 | 14.05 | 14.23 | 13.95 | 14.02 | 37,867 | -0.12(-0.85%) |
Apr 18, 2016 | 13.89 | 14.19 | 13.80 | 14.14 | 56,674 | +0.30(+2.17%) |
Apr 15, 2016 | 13.95 | 13.97 | 13.78 | 13.84 | 17,139 | -0.11(-0.79%) |
Apr 14, 2016 | 13.82 | 14.00 | 13.80 | 13.95 | 59,250 | +0.13(+0.94%) |
Apr 13, 2016 | 13.77 | 13.94 | 13.75 | 13.82 | 41,089 | +0.07(+0.51%) |
Apr 12, 2016 | 13.58 | 13.86 | 13.52 | 13.75 | 26,365 | +0.07(+0.51%) |
Apr 11, 2016 | 13.81 | 13.89 | 13.59 | 13.68 | 29,230 | -0.05(-0.36%) |
Apr 08, 2016 | 13.77 | 13.96 | 13.64 | 13.73 | 28,258 | -0.04(-0.29%) |
Apr 07, 2016 | 13.73 | 13.84 | 13.61 | 13.77 | 20,417 | -0.06(-0.43%) |
Apr 06, 2016 | 13.72 | 14.00 | 13.65 | 13.83 | 42,362 | +0.09(+0.66%) |
Apr 05, 2016 | 13.71 | 13.82 | 13.41 | 13.74 | 24,609 | -0.03(-0.22%) |
Apr 04, 2016 | 13.62 | 13.82 | 13.60 | 13.77 | 29,008 | +0.22(+1.62%) |
Apr 01, 2016 | 13.66 | 13.99 | 13.50 | 13.55 | 41,868 | -0.14(-1.02%) |
Mar 31, 2016 | 13.34 | 13.76 | 13.11 | 13.69 | 121,068 | +0.40(+3.01%) |
Mar 30, 2016 | 13.49 | 13.49 | 12.75 | 13.29 | 220,404 | -0.27(-1.99%) |
Mar 29, 2016 | 13.11 | 13.70 | 12.75 | 13.56 | 46,589 | +0.15(+1.12%) |
Mar 28, 2016 | 13.68 | 13.81 | 12.98 | 13.41 | 91,896 | -0.31(-2.26%) |
Mar 24, 2016 | 14.12 | 13.72 | 13.72 | 13.72 | 27,800 | -0.50(-3.52%) |
Mar 23, 2016 | 14.56 | 14.74 | 14.02 | 14.22 | 62,949 | -0.47(-3.20%) |
Mar 22, 2016 | 14.45 | 15.20 | 13.05 | 14.69 | 118,513 | +0.17(+1.17%) |
Mar 21, 2016 | 13.89 | 14.53 | 13.67 | 14.52 | 113,354 | +0.58(+4.16%) |
Mar 18, 2016 | 13.85 | 14.20 | 13.66 | 13.94 | 78,430 | +0.09(+0.65%) |
Mar 17, 2016 | 13.45 | 13.90 | 13.33 | 13.85 | 50,742 | +0.26(+1.91%) |
Mar 16, 2016 | 13.98 | 14.24 | 13.42 | 13.59 | 292,049 | -0.59(-4.16%) |
Mar 15, 2016 | 14.24 | 14.35 | 14.05 | 14.18 | 76,623 | -0.10(-0.70%) |
Mar 14, 2016 | 14.00 | 14.40 | 13.85 | 14.28 | 107,453 | +0.25(+1.78%) |
Mar 11, 2016 | 13.88 | 14.15 | 13.54 | 14.03 | 123,749 | +0.13(+0.94%) |
Mar 10, 2016 | 14.31 | 14.31 | 13.38 | 13.90 | 105,271 | -0.39(-2.73%) |
Mar 09, 2016 | 14.45 | 14.46 | 13.90 | 14.29 | 66,007 | +0.01(+0.07%) |
Mar 08, 2016 | 14.46 | 14.99 | 13.92 | 14.28 | 59,967 | -0.13(-0.90%) |
Mar 07, 2016 | 13.50 | 14.60 | 13.47 | 14.41 | 235,204 | +0.94(+6.98%) |
Mar 04, 2016 | 13.26 | 13.52 | 12.90 | 13.47 | 203,229 | +0.32(+2.43%) |
Mar 03, 2016 | 13.36 | 13.37 | 13.02 | 13.15 | 79,440 | -0.14(-1.05%) |
Mar 02, 2016 | 13.02 | 13.34 | 12.82 | 13.29 | 89,667 | +0.24(+1.84%) |
Mar 01, 2016 | 13.15 | 13.30 | 12.56 | 13.05 | 101,233 | -0.08(-0.61%) |
Feb 29, 2016 | 13.21 | 13.30 | 13.01 | 13.13 | 80,986 | -0.18(-1.35%) |
Feb 26, 2016 | 13.09 | 13.43 | 12.99 | 13.31 | 80,333 | +0.30(+2.31%) |
Feb 25, 2016 | 13.07 | 13.19 | 12.78 | 13.01 | 53,547 | +0.12(+0.93%) |
Feb 24, 2016 | 12.80 | 13.10 | 12.48 | 12.89 | 92,583 | -0.04(-0.31%) |
Feb 23, 2016 | 13.10 | 13.40 | 12.57 | 12.93 | 169,652 | -0.19(-1.45%) |
Feb 22, 2016 | 13.52 | 13.99 | 13.00 | 13.12 | 155,306 | -0.41(-3.03%) |
Feb 19, 2016 | 13.48 | 13.74 | 12.69 | 13.53 | 111,981 | -0.09(-0.66%) |
Feb 18, 2016 | 13.96 | 14.00 | 13.25 | 13.62 | 161,268 | +0.07(+0.52%) |
Feb 17, 2016 | 14.00 | 14.92 | 13.35 | 13.55 | 248,918 | -0.23(-1.67%) |
Feb 16, 2016 | 14.07 | 14.41 | 13.30 | 13.78 | 103,255 | -0.08(-0.58%) |
Feb 12, 2016 | 13.88 | 13.86 | 13.86 | 13.86 | 81,800 | +0.04(+0.29%) |
Feb 11, 2016 | 14.04 | 14.10 | 13.38 | 13.82 | 71,047 | -0.38(-2.68%) |
Feb 10, 2016 | 14.10 | 14.75 | 13.44 | 14.20 | 64,882 | -0.02(-0.14%) |
Feb 09, 2016 | 14.17 | 14.64 | 14.05 | 14.22 | 21,128 | +0.04(+0.28%) |
Feb 08, 2016 | 14.89 | 15.00 | 14.00 | 14.18 | 40,792 | -0.95(-6.28%) |
Feb 05, 2016 | 15.12 | 15.27 | 14.30 | 15.13 | 34,617 | -0.03(-0.20%) |
Feb 04, 2016 | 15.14 | 15.51 | 15.10 | 15.16 | 13,483 | +0.05(+0.33%) |
Feb 03, 2016 | 16.09 | 16.10 | 15.08 | 15.11 | 43,920 | -0.73(-4.61%) |
Feb 02, 2016 | 15.62 | 16.29 | 15.24 | 15.84 | 96,965 | +0.03(+0.19%) |