Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.57 | 15.67 | 15.23 | 15.37 | 49,142 | -0.14(-0.91%) |
Apr 28, 2016 | 15.46 | 15.69 | 15.44 | 15.51 | 52,427 | -0.06(-0.36%) |
Apr 27, 2016 | 15.71 | 15.71 | 15.34 | 15.57 | 60,949 | -0.15(-0.94%) |
Apr 26, 2016 | 15.40 | 15.73 | 15.25 | 15.71 | 44,634 | +0.29(+1.88%) |
Apr 25, 2016 | 15.35 | 15.47 | 15.10 | 15.42 | 38,387 | +0.00(+0.00%) |
Apr 22, 2016 | 14.88 | 15.48 | 14.88 | 15.42 | 78,404 | +0.62(+4.16%) |
Apr 21, 2016 | 15.18 | 15.18 | 14.67 | 14.81 | 50,684 | -0.28(-1.84%) |
Apr 20, 2016 | 15.09 | 15.21 | 15.04 | 15.09 | 49,951 | -0.06(-0.40%) |
Apr 19, 2016 | 15.00 | 15.23 | 14.90 | 15.15 | 44,192 | +0.22(+1.47%) |
Apr 18, 2016 | 15.07 | 15.23 | 14.90 | 14.93 | 78,094 | -0.13(-0.89%) |
Apr 15, 2016 | 15.32 | 15.39 | 15.06 | 15.06 | 50,270 | -0.32(-2.10%) |
Apr 14, 2016 | 15.35 | 15.46 | 15.24 | 15.38 | 66,466 | +0.10(+0.68%) |
Apr 13, 2016 | 15.11 | 15.63 | 15.05 | 15.28 | 71,831 | +0.18(+1.17%) |
Apr 12, 2016 | 15.12 | 15.17 | 15.03 | 15.10 | 53,139 | -0.07(-0.44%) |
Apr 11, 2016 | 14.66 | 15.24 | 14.62 | 15.17 | 63,349 | +0.47(+3.19%) |
Apr 08, 2016 | 14.73 | 14.74 | 14.56 | 14.70 | 83,825 | -0.02(-0.12%) |
Apr 07, 2016 | 14.72 | 14.82 | 14.62 | 14.72 | 74,904 | -0.10(-0.66%) |
Apr 06, 2016 | 14.82 | 15.04 | 14.64 | 14.82 | 54,081 | -0.04(-0.29%) |
Apr 05, 2016 | 14.56 | 14.88 | 14.55 | 14.86 | 47,997 | +0.20(+1.37%) |
Apr 04, 2016 | 14.62 | 15.01 | 14.55 | 14.66 | 156,025 | +0.01(+0.08%) |
Apr 01, 2016 | 15.09 | 15.27 | 14.65 | 14.65 | 184,840 | -0.59(-3.88%) |
Mar 31, 2016 | 15.31 | 15.31 | 15.18 | 15.24 | 70,920 | -0.02(-0.12%) |
Mar 30, 2016 | 15.26 | 15.78 | 15.15 | 15.26 | 204,813 | +0.04(+0.24%) |
Mar 29, 2016 | 15.04 | 15.30 | 14.88 | 15.22 | 70,612 | +0.12(+0.77%) |
Mar 28, 2016 | 14.92 | 15.19 | 14.84 | 15.10 | 56,403 | +0.26(+1.77%) |
Mar 24, 2016 | 14.80 | 14.84 | 14.84 | 14.84 | 48,253 | -0.01(-0.04%) |
Mar 23, 2016 | 14.84 | 14.92 | 14.56 | 14.85 | 76,776 | -0.05(-0.37%) |
Mar 22, 2016 | 14.93 | 15.12 | 14.76 | 14.90 | 48,226 | -0.10(-0.69%) |
Mar 21, 2016 | 15.23 | 15.23 | 14.70 | 15.01 | 81,291 | -0.15(-1.00%) |
Mar 18, 2016 | 15.18 | 15.23 | 14.97 | 15.16 | 237,492 | +0.01(+0.04%) |
Mar 17, 2016 | 14.57 | 15.18 | 14.51 | 15.15 | 65,936 | +0.56(+3.84%) |
Mar 16, 2016 | 14.45 | 14.62 | 14.45 | 14.59 | 38,225 | +0.06(+0.42%) |
Mar 15, 2016 | 14.48 | 14.56 | 14.40 | 14.53 | 111,468 | -0.02(-0.13%) |
Mar 14, 2016 | 14.59 | 14.62 | 14.48 | 14.55 | 53,446 | -0.01(-0.08%) |
Mar 11, 2016 | 14.44 | 14.57 | 14.38 | 14.56 | 68,562 | +0.18(+1.27%) |
Mar 10, 2016 | 14.20 | 14.53 | 14.12 | 14.38 | 87,812 | +0.20(+1.42%) |
Mar 09, 2016 | 14.15 | 14.20 | 14.09 | 14.18 | 37,676 | +0.00(+0.00%) |
Mar 08, 2016 | 14.23 | 14.31 | 14.15 | 14.18 | 56,100 | +0.12(+0.87%) |
Mar 07, 2016 | 14.35 | 14.35 | 13.75 | 14.06 | 82,801 | -0.39(-2.70%) |
Mar 04, 2016 | 14.62 | 14.62 | 14.23 | 14.45 | 83,368 | -0.15(-1.00%) |
Mar 03, 2016 | 14.18 | 14.62 | 14.18 | 14.59 | 76,967 | +0.37(+2.61%) |
Mar 02, 2016 | 14.16 | 14.30 | 14.09 | 14.22 | 76,640 | +0.10(+0.69%) |
Mar 01, 2016 | 13.73 | 14.14 | 13.71 | 14.12 | 73,978 | +0.38(+2.75%) |
Feb 29, 2016 | 14.01 | 14.06 | 13.74 | 13.75 | 113,367 | -0.32(-2.30%) |
Feb 26, 2016 | 14.07 | 14.12 | 14.01 | 14.07 | 77,923 | -0.06(-0.43%) |
Feb 25, 2016 | 14.14 | 14.32 | 13.95 | 14.13 | 105,712 | +0.07(+0.52%) |
Feb 24, 2016 | 14.38 | 14.50 | 14.01 | 14.06 | 211,064 | -0.36(-2.49%) |
Feb 23, 2016 | 14.53 | 14.65 | 14.38 | 14.42 | 222,112 | -0.05(-0.34%) |
Feb 22, 2016 | 14.04 | 14.95 | 14.04 | 14.46 | 219,217 | +0.44(+3.13%) |
Feb 19, 2016 | 13.48 | 14.04 | 13.40 | 14.03 | 159,186 | +0.55(+4.12%) |
Feb 18, 2016 | 13.34 | 13.64 | 13.27 | 13.47 | 125,136 | +0.19(+1.47%) |
Feb 17, 2016 | 12.75 | 13.37 | 12.75 | 13.28 | 172,949 | +0.67(+5.32%) |
Feb 16, 2016 | 12.44 | 12.67 | 12.37 | 12.61 | 131,655 | +0.18(+1.47%) |
Feb 12, 2016 | 12.22 | 12.42 | 12.42 | 12.42 | 146,893 | -0.28(-2.21%) |
Feb 11, 2016 | 12.82 | 13.14 | 12.65 | 12.70 | 52,958 | -0.29(-2.20%) |
Feb 10, 2016 | 13.04 | 13.18 | 12.79 | 12.99 | 93,417 | -0.06(-0.47%) |
Feb 09, 2016 | 13.13 | 13.40 | 12.96 | 13.05 | 185,799 | -0.17(-1.29%) |
Feb 08, 2016 | 13.29 | 13.37 | 13.10 | 13.22 | 145,440 | -0.03(-0.23%) |
Feb 05, 2016 | 12.98 | 13.28 | 12.98 | 13.25 | 175,328 | +0.30(+2.31%) |
Feb 04, 2016 | 12.06 | 13.00 | 12.06 | 12.95 | 487,545 | +0.91(+7.54%) |
Feb 03, 2016 | 11.53 | 12.11 | 11.42 | 12.05 | 124,245 | +0.47(+4.05%) |
Feb 02, 2016 | 12.06 | 12.06 | 11.39 | 11.58 | 221,421 | -0.57(-4.71%) |