Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.34 | 14.34 | 14.13 | 14.26 | 69,008 | -0.10(-0.72%) |
Apr 28, 2016 | 14.26 | 14.46 | 14.26 | 14.36 | 87,083 | +0.01(+0.10%) |
Apr 27, 2016 | 14.45 | 14.46 | 14.19 | 14.35 | 62,681 | +0.00(+0.00%) |
Apr 26, 2016 | 14.15 | 14.36 | 14.01 | 14.35 | 129,446 | +0.17(+1.22%) |
Apr 25, 2016 | 14.00 | 14.18 | 13.95 | 14.18 | 103,470 | +0.10(+0.74%) |
Apr 22, 2016 | 13.90 | 14.13 | 13.90 | 14.07 | 136,699 | +0.17(+1.25%) |
Apr 21, 2016 | 14.24 | 14.29 | 13.90 | 13.90 | 134,307 | -0.33(-2.29%) |
Apr 20, 2016 | 14.46 | 14.46 | 14.22 | 14.22 | 72,717 | -0.29(-2.01%) |
Apr 19, 2016 | 14.63 | 14.63 | 14.42 | 14.51 | 115,692 | -0.07(-0.48%) |
Apr 18, 2016 | 14.50 | 14.61 | 14.42 | 14.58 | 86,406 | +0.06(+0.38%) |
Apr 15, 2016 | 14.40 | 14.62 | 14.40 | 14.53 | 83,910 | +0.15(+1.01%) |
Apr 14, 2016 | 14.48 | 14.56 | 14.30 | 14.38 | 83,839 | -0.11(-0.77%) |
Apr 13, 2016 | 14.42 | 14.56 | 14.25 | 14.49 | 91,493 | +0.12(+0.82%) |
Apr 12, 2016 | 14.43 | 14.60 | 14.35 | 14.38 | 77,366 | -0.06(-0.38%) |
Apr 11, 2016 | 14.34 | 14.56 | 14.27 | 14.43 | 105,213 | +0.16(+1.12%) |
Apr 08, 2016 | 14.20 | 14.34 | 14.11 | 14.27 | 108,357 | +0.14(+0.98%) |
Apr 07, 2016 | 14.20 | 14.36 | 14.08 | 14.13 | 174,541 | -0.12(-0.88%) |
Apr 06, 2016 | 14.29 | 14.31 | 14.15 | 14.26 | 80,245 | -0.06(-0.39%) |
Apr 05, 2016 | 14.31 | 14.48 | 14.29 | 14.31 | 124,462 | -0.07(-0.48%) |
Apr 04, 2016 | 14.57 | 14.71 | 14.38 | 14.38 | 78,202 | -0.21(-1.43%) |
Apr 01, 2016 | 14.49 | 14.63 | 14.46 | 14.59 | 82,183 | +0.06(+0.43%) |
Mar 31, 2016 | 14.74 | 14.74 | 14.40 | 14.53 | 83,464 | -0.17(-1.18%) |
Mar 30, 2016 | 14.61 | 14.77 | 14.50 | 14.70 | 122,122 | +0.12(+0.80%) |
Mar 29, 2016 | 14.09 | 14.60 | 14.09 | 14.59 | 175,185 | +0.48(+3.40%) |
Mar 28, 2016 | 14.20 | 14.29 | 13.98 | 14.11 | 187,541 | -0.09(-0.63%) |
Mar 24, 2016 | 13.65 | 14.20 | 14.20 | 14.20 | 226,247 | +0.50(+3.65%) |
Mar 23, 2016 | 13.96 | 13.97 | 13.70 | 13.70 | 126,311 | -0.08(-0.60%) |
Mar 22, 2016 | 13.84 | 13.90 | 13.71 | 13.78 | 57,879 | -0.09(-0.64%) |
Mar 21, 2016 | 14.09 | 14.20 | 13.81 | 13.87 | 95,346 | -0.14(-1.03%) |
Mar 18, 2016 | 14.45 | 14.45 | 14.00 | 14.01 | 262,413 | -0.31(-2.15%) |
Mar 17, 2016 | 14.00 | 14.39 | 13.95 | 14.32 | 142,937 | +0.28(+2.00%) |
Mar 16, 2016 | 13.78 | 14.04 | 13.67 | 14.04 | 110,089 | +0.25(+1.79%) |
Mar 15, 2016 | 13.91 | 14.00 | 13.51 | 13.79 | 87,265 | -0.22(-1.56%) |
Mar 14, 2016 | 13.94 | 14.02 | 13.87 | 14.01 | 63,019 | +0.03(+0.20%) |
Mar 11, 2016 | 13.95 | 14.01 | 13.87 | 13.98 | 133,744 | +0.08(+0.54%) |
Mar 10, 2016 | 14.12 | 14.16 | 13.72 | 13.91 | 72,597 | -0.17(-1.22%) |
Mar 09, 2016 | 14.06 | 14.26 | 14.02 | 14.08 | 77,528 | +0.04(+0.29%) |
Mar 08, 2016 | 14.09 | 14.36 | 14.00 | 14.04 | 133,070 | -0.08(-0.58%) |
Mar 07, 2016 | 14.06 | 14.23 | 13.98 | 14.12 | 114,973 | +0.03(+0.19%) |
Mar 04, 2016 | 14.04 | 14.11 | 13.88 | 14.09 | 86,301 | +0.11(+0.78%) |
Mar 03, 2016 | 14.00 | 14.15 | 13.88 | 13.98 | 90,630 | +0.02(+0.15%) |
Mar 02, 2016 | 13.76 | 13.97 | 13.72 | 13.96 | 87,473 | +0.15(+1.09%) |
Mar 01, 2016 | 13.56 | 13.86 | 13.45 | 13.81 | 106,566 | +0.27(+1.97%) |
Feb 29, 2016 | 13.63 | 13.77 | 13.47 | 13.54 | 164,887 | -0.09(-0.65%) |
Feb 26, 2016 | 13.85 | 13.93 | 13.59 | 13.63 | 59,021 | -0.22(-1.58%) |
Feb 25, 2016 | 13.77 | 13.87 | 13.70 | 13.85 | 52,565 | +0.28(+2.07%) |
Feb 24, 2016 | 13.50 | 13.68 | 13.38 | 13.57 | 70,346 | -0.04(-0.30%) |
Feb 23, 2016 | 13.59 | 13.80 | 13.59 | 13.61 | 107,289 | +0.01(+0.10%) |
Feb 22, 2016 | 13.73 | 13.83 | 13.60 | 13.60 | 148,218 | -0.02(-0.15%) |
Feb 19, 2016 | 13.63 | 13.72 | 13.49 | 13.62 | 186,576 | -0.02(-0.15%) |
Feb 18, 2016 | 13.51 | 13.65 | 13.31 | 13.64 | 184,810 | +0.12(+0.91%) |
Feb 17, 2016 | 13.58 | 13.78 | 13.49 | 13.52 | 97,606 | -0.03(-0.20%) |
Feb 16, 2016 | 13.61 | 13.67 | 13.46 | 13.54 | 108,295 | +0.08(+0.61%) |
Feb 12, 2016 | 13.52 | 13.46 | 13.46 | 13.46 | 99,840 | +0.10(+0.72%) |
Feb 11, 2016 | 13.26 | 13.44 | 13.12 | 13.37 | 62,587 | -0.08(-0.56%) |
Feb 10, 2016 | 13.58 | 13.71 | 13.40 | 13.44 | 60,883 | -0.11(-0.81%) |
Feb 09, 2016 | 13.46 | 13.67 | 13.34 | 13.55 | 117,911 | -0.01(-0.05%) |
Feb 08, 2016 | 13.48 | 13.60 | 13.19 | 13.56 | 123,877 | -0.05(-0.40%) |
Feb 05, 2016 | 13.74 | 13.77 | 13.59 | 13.61 | 168,891 | -0.21(-1.49%) |
Feb 04, 2016 | 14.01 | 14.06 | 13.76 | 13.82 | 63,352 | -0.22(-1.56%) |
Feb 03, 2016 | 13.99 | 14.13 | 13.84 | 14.04 | 75,071 | +0.13(+0.94%) |
Feb 02, 2016 | 13.89 | 13.98 | 13.72 | 13.91 | 123,520 | -0.11(-0.78%) |