Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.30 | 14.49 | 14.16 | 14.25 | 366,144 | -0.05(-0.38%) |
Apr 28, 2016 | 14.59 | 14.69 | 14.29 | 14.31 | 203,962 | -0.33(-2.29%) |
Apr 27, 2016 | 14.66 | 14.75 | 14.47 | 14.64 | 148,050 | -0.01(-0.09%) |
Apr 26, 2016 | 14.68 | 14.83 | 14.52 | 14.66 | 174,376 | +0.00(+0.00%) |
Apr 25, 2016 | 14.77 | 14.94 | 14.53 | 14.66 | 141,677 | -0.15(-1.02%) |
Apr 22, 2016 | 14.77 | 14.90 | 14.72 | 14.81 | 159,940 | +0.07(+0.46%) |
Apr 21, 2016 | 14.51 | 14.76 | 14.47 | 14.74 | 210,954 | +0.14(+0.94%) |
Apr 20, 2016 | 14.64 | 14.66 | 14.40 | 14.60 | 152,367 | +0.01(+0.09%) |
Apr 19, 2016 | 14.50 | 14.64 | 14.27 | 14.59 | 146,026 | +0.17(+1.19%) |
Apr 18, 2016 | 14.29 | 14.48 | 14.23 | 14.42 | 115,780 | +0.08(+0.57%) |
Apr 15, 2016 | 14.29 | 14.40 | 14.22 | 14.34 | 245,799 | -0.03(-0.19%) |
Apr 14, 2016 | 14.47 | 14.66 | 14.23 | 14.36 | 646,576 | -0.14(-0.99%) |
Apr 13, 2016 | 14.51 | 14.75 | 14.33 | 14.51 | 270,401 | -0.03(-0.19%) |
Apr 12, 2016 | 14.49 | 14.70 | 14.44 | 14.53 | 231,702 | -0.06(-0.42%) |
Apr 11, 2016 | 14.64 | 14.90 | 14.43 | 14.60 | 254,517 | +0.00(+0.00%) |
Apr 08, 2016 | 14.75 | 14.94 | 14.56 | 14.60 | 402,744 | -0.11(-0.74%) |
Apr 07, 2016 | 14.52 | 14.75 | 14.42 | 14.70 | 361,162 | +0.12(+0.80%) |
Apr 06, 2016 | 14.47 | 14.65 | 14.40 | 14.59 | 243,793 | +0.16(+1.14%) |
Apr 05, 2016 | 14.91 | 14.93 | 14.41 | 14.42 | 371,666 | -0.50(-3.34%) |
Apr 04, 2016 | 15.16 | 15.28 | 14.90 | 14.92 | 173,886 | -0.23(-1.49%) |
Apr 01, 2016 | 15.03 | 15.26 | 14.99 | 15.15 | 175,056 | +0.03(+0.23%) |
Mar 31, 2016 | 15.13 | 15.33 | 15.04 | 15.12 | 206,914 | -0.01(-0.09%) |
Mar 30, 2016 | 15.14 | 15.31 | 14.91 | 15.13 | 178,950 | +0.04(+0.27%) |
Mar 29, 2016 | 15.03 | 15.16 | 14.79 | 15.09 | 453,477 | +0.05(+0.36%) |
Mar 28, 2016 | 15.24 | 15.28 | 14.74 | 15.03 | 269,170 | -0.23(-1.52%) |
Mar 24, 2016 | 15.31 | 15.27 | 15.27 | 15.27 | 423,181 | +0.00(+0.00%) |
Mar 23, 2016 | 15.83 | 15.83 | 15.20 | 15.27 | 588,560 | -0.58(-3.67%) |
Mar 22, 2016 | 15.94 | 16.33 | 15.74 | 15.85 | 516,551 | -0.20(-1.24%) |
Mar 21, 2016 | 16.07 | 16.36 | 15.98 | 16.04 | 151,211 | -0.29(-1.80%) |
Mar 18, 2016 | 16.15 | 16.39 | 15.58 | 16.34 | 599,159 | +0.28(+1.75%) |
Mar 17, 2016 | 15.62 | 16.19 | 15.60 | 16.06 | 221,148 | +0.47(+3.03%) |
Mar 16, 2016 | 15.55 | 15.79 | 15.40 | 15.59 | 339,276 | +0.03(+0.22%) |
Mar 15, 2016 | 15.60 | 15.73 | 15.42 | 15.55 | 204,424 | -0.19(-1.22%) |
Mar 14, 2016 | 15.83 | 15.94 | 15.38 | 15.74 | 326,013 | -0.12(-0.78%) |
Mar 11, 2016 | 15.45 | 15.96 | 15.40 | 15.87 | 275,576 | +0.53(+3.43%) |
Mar 10, 2016 | 15.56 | 15.63 | 15.18 | 15.34 | 205,850 | -0.25(-1.62%) |
Mar 09, 2016 | 15.03 | 15.69 | 14.29 | 15.59 | 555,425 | +0.57(+3.78%) |
Mar 08, 2016 | 15.18 | 15.27 | 14.96 | 15.03 | 293,108 | -0.15(-0.99%) |
Mar 07, 2016 | 15.11 | 15.31 | 14.79 | 15.18 | 305,309 | +0.04(+0.27%) |
Mar 04, 2016 | 15.19 | 15.52 | 15.05 | 15.14 | 372,521 | -0.14(-0.94%) |
Mar 03, 2016 | 14.85 | 15.35 | 14.68 | 15.28 | 397,464 | +0.51(+3.47%) |
Mar 02, 2016 | 14.70 | 15.03 | 14.57 | 14.77 | 364,898 | +0.03(+0.19%) |
Mar 01, 2016 | 15.19 | 15.19 | 14.56 | 14.74 | 357,175 | -0.51(-3.36%) |
Feb 29, 2016 | 14.83 | 15.32 | 14.74 | 15.25 | 375,859 | +0.43(+2.91%) |
Feb 26, 2016 | 14.82 | 14.98 | 14.54 | 14.82 | 210,957 | +0.07(+0.46%) |
Feb 25, 2016 | 14.31 | 14.81 | 14.21 | 14.75 | 228,216 | +0.44(+3.07%) |
Feb 24, 2016 | 14.14 | 14.39 | 13.91 | 14.31 | 243,900 | +0.07(+0.47%) |
Feb 23, 2016 | 14.44 | 14.59 | 14.20 | 14.25 | 242,316 | -0.22(-1.54%) |
Feb 22, 2016 | 14.37 | 14.60 | 14.35 | 14.47 | 182,505 | +0.21(+1.47%) |
Feb 19, 2016 | 14.29 | 14.52 | 14.20 | 14.26 | 143,915 | -0.05(-0.38%) |
Feb 18, 2016 | 14.43 | 14.50 | 14.27 | 14.31 | 145,684 | -0.09(-0.61%) |
Feb 17, 2016 | 14.09 | 14.58 | 14.04 | 14.40 | 532,247 | +0.34(+2.40%) |
Feb 16, 2016 | 13.93 | 14.23 | 13.85 | 14.06 | 459,869 | +0.24(+1.71%) |
Feb 12, 2016 | 13.70 | 13.83 | 13.83 | 13.83 | 268,150 | +0.18(+1.29%) |
Feb 11, 2016 | 13.20 | 13.79 | 13.14 | 13.65 | 406,480 | +0.29(+2.18%) |
Feb 10, 2016 | 14.18 | 14.34 | 13.32 | 13.36 | 649,204 | -0.84(-5.90%) |
Feb 09, 2016 | 14.14 | 14.38 | 13.89 | 14.20 | 332,165 | -0.05(-0.33%) |
Feb 08, 2016 | 14.26 | 14.41 | 14.10 | 14.25 | 373,627 | +0.03(+0.24%) |
Feb 05, 2016 | 14.66 | 14.66 | 14.20 | 14.21 | 602,829 | -0.44(-3.00%) |
Feb 04, 2016 | 15.21 | 15.74 | 14.27 | 14.65 | 1,586,034 | -1.22(-7.71%) |
Feb 03, 2016 | 16.11 | 16.19 | 15.65 | 15.88 | 298,619 | -0.20(-1.26%) |
Feb 02, 2016 | 15.24 | 16.15 | 15.08 | 16.08 | 483,984 | +0.76(+4.94%) |