Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.57 | 14.59 | 14.20 | 14.40 | 225,368 | -0.19(-1.30%) |
Apr 28, 2016 | 15.29 | 15.30 | 14.57 | 14.59 | 409,362 | -0.87(-5.63%) |
Apr 27, 2016 | 15.13 | 15.50 | 15.13 | 15.46 | 288,692 | +0.35(+2.32%) |
Apr 26, 2016 | 15.12 | 15.19 | 14.95 | 15.11 | 228,640 | +0.07(+0.47%) |
Apr 25, 2016 | 15.25 | 15.38 | 14.98 | 15.04 | 125,561 | -0.27(-1.76%) |
Apr 22, 2016 | 15.39 | 15.54 | 15.15 | 15.31 | 228,878 | -0.06(-0.39%) |
Apr 21, 2016 | 15.16 | 15.46 | 15.05 | 15.37 | 270,406 | +0.21(+1.39%) |
Apr 20, 2016 | 15.09 | 15.32 | 14.97 | 15.16 | 129,350 | +0.06(+0.40%) |
Apr 19, 2016 | 15.25 | 15.51 | 14.75 | 15.10 | 270,746 | -0.24(-1.56%) |
Apr 18, 2016 | 15.03 | 15.36 | 14.90 | 15.34 | 219,171 | +0.20(+1.32%) |
Apr 15, 2016 | 15.12 | 15.26 | 14.96 | 15.14 | 179,569 | +0.00(+0.00%) |
Apr 14, 2016 | 15.19 | 15.29 | 15.06 | 15.14 | 146,293 | -0.09(-0.59%) |
Apr 13, 2016 | 14.71 | 15.40 | 14.62 | 15.23 | 257,462 | +0.63(+4.32%) |
Apr 12, 2016 | 14.69 | 14.87 | 14.54 | 14.60 | 363,042 | -0.11(-0.75%) |
Apr 11, 2016 | 14.82 | 14.97 | 14.62 | 14.71 | 400,612 | +0.04(+0.27%) |
Apr 08, 2016 | 15.04 | 15.12 | 14.66 | 14.67 | 275,602 | -0.21(-1.41%) |
Apr 07, 2016 | 14.61 | 15.06 | 14.57 | 14.88 | 425,408 | +0.21(+1.43%) |
Apr 06, 2016 | 14.26 | 14.71 | 14.10 | 14.67 | 506,937 | +0.43(+3.02%) |
Apr 05, 2016 | 13.91 | 14.47 | 13.82 | 14.24 | 539,310 | +0.19(+1.35%) |
Apr 04, 2016 | 14.17 | 14.27 | 13.89 | 14.05 | 439,995 | -0.16(-1.13%) |
Apr 01, 2016 | 14.07 | 14.24 | 13.83 | 14.21 | 472,613 | +0.09(+0.64%) |
Mar 31, 2016 | 14.19 | 14.19 | 13.99 | 14.12 | 758,912 | -0.08(-0.56%) |
Mar 30, 2016 | 14.13 | 14.29 | 14.01 | 14.20 | 469,962 | +0.23(+1.65%) |
Mar 29, 2016 | 13.59 | 14.04 | 13.53 | 13.97 | 373,262 | +0.45(+3.33%) |
Mar 28, 2016 | 13.43 | 13.70 | 13.15 | 13.52 | 342,252 | +0.14(+1.05%) |
Mar 24, 2016 | 13.45 | 13.38 | 13.38 | 13.38 | 485,700 | -0.05(-0.37%) |
Mar 23, 2016 | 13.92 | 13.98 | 13.33 | 13.43 | 384,067 | -0.61(-4.34%) |
Mar 22, 2016 | 14.14 | 14.19 | 13.97 | 14.04 | 202,705 | -0.21(-1.47%) |
Mar 21, 2016 | 14.41 | 14.63 | 14.24 | 14.25 | 542,078 | -0.15(-1.04%) |
Mar 18, 2016 | 14.27 | 14.52 | 14.24 | 14.40 | 660,767 | +0.20(+1.41%) |
Mar 17, 2016 | 13.92 | 14.26 | 13.88 | 14.20 | 487,649 | +0.25(+1.79%) |
Mar 16, 2016 | 13.62 | 14.01 | 13.54 | 13.95 | 285,461 | +0.23(+1.68%) |
Mar 15, 2016 | 13.99 | 13.99 | 13.59 | 13.72 | 224,197 | -0.34(-2.42%) |
Mar 14, 2016 | 13.98 | 14.13 | 13.81 | 14.06 | 307,772 | +0.01(+0.07%) |
Mar 11, 2016 | 13.99 | 14.16 | 13.85 | 14.05 | 729,599 | +0.24(+1.74%) |
Mar 10, 2016 | 14.03 | 14.67 | 13.71 | 13.81 | 1,008,238 | -0.15(-1.07%) |
Mar 09, 2016 | 13.82 | 14.04 | 13.54 | 13.96 | 314,469 | +0.16(+1.16%) |
Mar 08, 2016 | 14.54 | 14.94 | 13.78 | 13.80 | 1,002,867 | -0.21(-1.50%) |
Mar 07, 2016 | 13.82 | 14.09 | 13.77 | 14.01 | 398,039 | +0.12(+0.86%) |
Mar 04, 2016 | 14.39 | 14.39 | 13.85 | 13.89 | 888,525 | -0.50(-3.47%) |
Mar 03, 2016 | 14.02 | 14.44 | 13.97 | 14.39 | 395,929 | +0.37(+2.64%) |
Mar 02, 2016 | 14.20 | 14.38 | 13.26 | 14.02 | 576,183 | -0.23(-1.61%) |
Mar 01, 2016 | 14.01 | 14.28 | 13.82 | 14.25 | 423,913 | +0.34(+2.44%) |
Feb 29, 2016 | 13.70 | 14.35 | 13.70 | 13.91 | 392,436 | +0.19(+1.38%) |
Feb 26, 2016 | 13.90 | 13.98 | 13.60 | 13.72 | 255,681 | -0.06(-0.44%) |
Feb 25, 2016 | 13.70 | 13.86 | 13.57 | 13.78 | 299,338 | +0.08(+0.58%) |
Feb 24, 2016 | 13.25 | 13.77 | 12.88 | 13.70 | 1,228,297 | +0.28(+2.09%) |
Feb 23, 2016 | 13.46 | 13.49 | 13.07 | 13.42 | 281,822 | -0.09(-0.67%) |
Feb 22, 2016 | 13.45 | 13.55 | 13.28 | 13.51 | 218,841 | +0.26(+1.96%) |
Feb 19, 2016 | 13.22 | 13.39 | 12.92 | 13.25 | 524,591 | -0.06(-0.45%) |
Feb 18, 2016 | 13.26 | 13.32 | 12.86 | 13.31 | 388,486 | +0.01(+0.08%) |
Feb 17, 2016 | 12.98 | 13.33 | 12.97 | 13.30 | 771,627 | +0.38(+2.94%) |
Feb 16, 2016 | 12.57 | 12.94 | 12.09 | 12.92 | 625,896 | +0.57(+4.62%) |
Feb 12, 2016 | 12.07 | 12.35 | 12.35 | 12.35 | 562,700 | +0.50(+4.22%) |
Feb 11, 2016 | 12.19 | 12.19 | 11.66 | 11.85 | 1,651,618 | -0.26(-2.15%) |
Feb 10, 2016 | 11.65 | 12.14 | 11.51 | 12.11 | 785,595 | +0.51(+4.40%) |
Feb 09, 2016 | 11.14 | 11.75 | 10.93 | 11.60 | 825,712 | +0.30(+2.65%) |
Feb 08, 2016 | 11.44 | 11.44 | 11.06 | 11.30 | 733,479 | -0.21(-1.82%) |
Feb 05, 2016 | 12.05 | 12.20 | 11.37 | 11.51 | 693,353 | -0.68(-5.58%) |
Feb 04, 2016 | 11.48 | 12.35 | 11.46 | 12.19 | 1,553,407 | +0.56(+4.82%) |
Feb 03, 2016 | 11.61 | 11.96 | 10.33 | 11.63 | 1,210,606 | -0.12(-1.02%) |
Feb 02, 2016 | 11.76 | 11.78 | 11.36 | 11.75 | 794,027 | -0.17(-1.43%) |