Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.88 | 14.05 | 13.78 | 13.87 | 172,188 | -0.08(-0.57%) |
Apr 28, 2016 | 14.35 | 14.44 | 13.90 | 13.95 | 204,573 | -0.41(-2.86%) |
Apr 27, 2016 | 14.20 | 14.46 | 14.15 | 14.36 | 363,182 | +0.12(+0.84%) |
Apr 26, 2016 | 13.68 | 14.36 | 13.68 | 14.24 | 461,236 | +0.57(+4.17%) |
Apr 25, 2016 | 13.85 | 13.89 | 13.64 | 13.67 | 225,410 | -0.25(-1.80%) |
Apr 22, 2016 | 13.69 | 14.11 | 13.69 | 13.92 | 380,272 | +0.10(+0.72%) |
Apr 21, 2016 | 13.64 | 13.91 | 13.63 | 13.82 | 428,565 | +0.14(+1.02%) |
Apr 20, 2016 | 13.60 | 13.83 | 13.57 | 13.68 | 212,398 | +0.04(+0.29%) |
Apr 19, 2016 | 13.62 | 13.72 | 13.56 | 13.64 | 202,023 | +0.01(+0.07%) |
Apr 18, 2016 | 13.28 | 13.66 | 13.19 | 13.63 | 254,912 | +0.35(+2.64%) |
Apr 15, 2016 | 13.24 | 13.36 | 13.18 | 13.28 | 95,805 | -0.01(-0.08%) |
Apr 14, 2016 | 13.19 | 13.31 | 13.00 | 13.29 | 169,933 | +0.03(+0.23%) |
Apr 13, 2016 | 13.14 | 13.32 | 13.14 | 13.26 | 116,824 | +0.20(+1.53%) |
Apr 12, 2016 | 13.17 | 13.23 | 12.99 | 13.06 | 92,421 | -0.12(-0.91%) |
Apr 11, 2016 | 13.27 | 13.44 | 13.16 | 13.18 | 134,613 | -0.04(-0.30%) |
Apr 08, 2016 | 13.10 | 13.53 | 13.10 | 13.22 | 198,383 | +0.20(+1.54%) |
Apr 07, 2016 | 13.01 | 13.08 | 12.90 | 13.02 | 427,685 | -0.04(-0.31%) |
Apr 06, 2016 | 13.01 | 13.12 | 12.84 | 13.06 | 151,739 | +0.05(+0.38%) |
Apr 05, 2016 | 13.09 | 13.23 | 12.98 | 13.01 | 222,020 | -0.28(-2.11%) |
Apr 04, 2016 | 13.40 | 13.48 | 13.22 | 13.29 | 191,583 | -0.14(-1.04%) |
Apr 01, 2016 | 13.51 | 13.60 | 13.38 | 13.43 | 140,600 | -0.23(-1.68%) |
Mar 31, 2016 | 13.56 | 13.79 | 13.50 | 13.66 | 153,749 | +0.05(+0.37%) |
Mar 30, 2016 | 13.41 | 13.66 | 13.37 | 13.61 | 326,540 | +0.24(+1.80%) |
Mar 29, 2016 | 12.89 | 13.42 | 12.85 | 13.37 | 195,024 | +0.46(+3.56%) |
Mar 28, 2016 | 13.16 | 13.16 | 12.85 | 12.91 | 120,778 | -0.23(-1.75%) |
Mar 24, 2016 | 13.00 | 13.14 | 13.14 | 13.14 | 131,900 | +0.08(+0.61%) |
Mar 23, 2016 | 13.45 | 13.55 | 13.06 | 13.06 | 160,378 | -0.43(-3.19%) |
Mar 22, 2016 | 13.45 | 13.55 | 13.32 | 13.49 | 304,596 | -0.01(-0.07%) |
Mar 21, 2016 | 13.41 | 13.60 | 13.41 | 13.50 | 228,823 | +0.03(+0.22%) |
Mar 18, 2016 | 13.47 | 13.50 | 13.34 | 13.47 | 284,562 | +0.07(+0.52%) |
Mar 17, 2016 | 13.13 | 13.45 | 13.09 | 13.40 | 186,162 | +0.19(+1.44%) |
Mar 16, 2016 | 13.05 | 13.27 | 13.00 | 13.21 | 187,496 | +0.15(+1.15%) |
Mar 15, 2016 | 13.16 | 13.31 | 13.05 | 13.06 | 147,237 | -0.27(-2.03%) |
Mar 14, 2016 | 13.23 | 13.39 | 13.18 | 13.33 | 232,466 | +0.05(+0.38%) |
Mar 11, 2016 | 13.28 | 13.28 | 13.07 | 13.28 | 164,785 | +0.15(+1.14%) |
Mar 10, 2016 | 13.38 | 13.43 | 13.13 | 13.13 | 272,188 | -0.22(-1.65%) |
Mar 09, 2016 | 13.13 | 13.36 | 13.13 | 13.35 | 330,167 | +0.23(+1.75%) |
Mar 08, 2016 | 13.23 | 13.27 | 13.11 | 13.12 | 133,221 | -0.18(-1.35%) |
Mar 07, 2016 | 13.13 | 13.36 | 13.03 | 13.30 | 310,624 | +0.14(+1.06%) |
Mar 04, 2016 | 13.27 | 13.41 | 13.11 | 13.16 | 321,368 | -0.07(-0.53%) |
Mar 03, 2016 | 13.36 | 13.49 | 13.19 | 13.23 | 633,494 | -0.16(-1.19%) |
Mar 02, 2016 | 13.19 | 13.41 | 13.19 | 13.39 | 185,616 | +0.16(+1.21%) |
Mar 01, 2016 | 13.06 | 13.37 | 13.06 | 13.23 | 268,065 | +0.27(+2.08%) |
Feb 29, 2016 | 12.80 | 13.14 | 12.80 | 12.96 | 342,146 | +0.15(+1.17%) |
Feb 26, 2016 | 12.77 | 12.97 | 12.77 | 12.81 | 202,285 | +0.05(+0.39%) |
Feb 25, 2016 | 12.65 | 12.80 | 12.57 | 12.76 | 272,797 | +0.11(+0.87%) |
Feb 24, 2016 | 12.38 | 12.67 | 12.31 | 12.65 | 241,994 | +0.12(+0.96%) |
Feb 23, 2016 | 11.96 | 12.79 | 11.94 | 12.53 | 576,792 | +0.63(+5.29%) |
Feb 22, 2016 | 11.92 | 12.01 | 11.79 | 11.90 | 157,128 | +0.11(+0.93%) |
Feb 19, 2016 | 11.55 | 11.93 | 11.44 | 11.79 | 240,058 | +0.26(+2.25%) |
Feb 18, 2016 | 11.68 | 11.78 | 11.51 | 11.53 | 132,263 | -0.13(-1.11%) |
Feb 17, 2016 | 11.81 | 11.93 | 11.57 | 11.66 | 171,954 | -0.07(-0.60%) |
Feb 16, 2016 | 11.70 | 11.90 | 11.51 | 11.73 | 310,646 | +0.21(+1.82%) |
Feb 12, 2016 | 11.59 | 11.52 | 11.52 | 11.52 | 176,100 | +0.06(+0.52%) |
Feb 11, 2016 | 11.32 | 11.49 | 11.17 | 11.46 | 253,312 | -0.01(-0.09%) |
Feb 10, 2016 | 11.51 | 11.68 | 11.35 | 11.47 | 322,350 | -0.01(-0.09%) |
Feb 09, 2016 | 11.68 | 11.94 | 11.42 | 11.48 | 273,915 | -0.37(-3.12%) |
Feb 08, 2016 | 11.60 | 11.90 | 11.50 | 11.85 | 321,731 | +0.10(+0.85%) |
Feb 05, 2016 | 12.28 | 12.28 | 11.66 | 11.75 | 263,229 | -0.59(-4.78%) |
Feb 04, 2016 | 12.55 | 12.68 | 12.22 | 12.34 | 227,321 | -0.27(-2.14%) |
Feb 03, 2016 | 12.42 | 12.75 | 12.40 | 12.61 | 246,516 | +0.34(+2.77%) |
Feb 02, 2016 | 12.23 | 12.56 | 11.69 | 12.27 | 582,318 | -0.95(-7.19%) |