Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.70 | 14.14 | 13.52 | 13.96 | 237,729 | +0.28(+2.06%) |
Apr 28, 2016 | 13.08 | 14.82 | 13.08 | 13.68 | 396,988 | +0.98(+7.75%) |
Apr 27, 2016 | 12.79 | 12.79 | 12.46 | 12.69 | 239,125 | -0.02(-0.13%) |
Apr 26, 2016 | 12.70 | 12.86 | 12.48 | 12.71 | 256,469 | +0.09(+0.75%) |
Apr 25, 2016 | 13.15 | 13.31 | 12.41 | 12.62 | 351,437 | -0.64(-4.84%) |
Apr 22, 2016 | 13.13 | 13.37 | 13.04 | 13.26 | 160,398 | +0.13(+0.98%) |
Apr 21, 2016 | 13.62 | 13.71 | 13.05 | 13.13 | 195,254 | -0.40(-2.97%) |
Apr 20, 2016 | 13.74 | 13.74 | 13.43 | 13.53 | 107,304 | -0.21(-1.56%) |
Apr 19, 2016 | 13.91 | 13.93 | 13.55 | 13.74 | 219,417 | -0.16(-1.17%) |
Apr 18, 2016 | 13.99 | 14.33 | 13.68 | 13.91 | 201,747 | +0.10(+0.74%) |
Apr 15, 2016 | 14.03 | 14.35 | 13.69 | 13.80 | 319,060 | -0.22(-1.59%) |
Apr 14, 2016 | 14.87 | 14.87 | 13.66 | 14.03 | 444,688 | -0.92(-6.18%) |
Apr 13, 2016 | 14.60 | 14.99 | 13.92 | 14.95 | 448,157 | +0.19(+1.28%) |
Apr 12, 2016 | 14.52 | 14.79 | 14.12 | 14.76 | 336,740 | +0.33(+2.31%) |
Apr 11, 2016 | 14.67 | 14.76 | 14.21 | 14.43 | 212,731 | -0.10(-0.71%) |
Apr 08, 2016 | 14.81 | 15.09 | 14.42 | 14.53 | 226,829 | -0.26(-1.74%) |
Apr 07, 2016 | 14.73 | 14.97 | 14.61 | 14.79 | 272,043 | +0.01(+0.06%) |
Apr 06, 2016 | 15.23 | 15.66 | 14.71 | 14.78 | 210,357 | -0.79(-5.06%) |
Apr 05, 2016 | 16.15 | 16.28 | 15.53 | 15.57 | 291,555 | -0.66(-4.06%) |
Apr 04, 2016 | 16.16 | 16.89 | 15.89 | 16.23 | 357,092 | +0.21(+1.34%) |
Apr 01, 2016 | 16.36 | 16.51 | 15.94 | 16.01 | 241,990 | -0.43(-2.60%) |
Mar 31, 2016 | 16.39 | 16.59 | 16.00 | 16.44 | 314,748 | +0.10(+0.63%) |
Mar 30, 2016 | 16.28 | 16.59 | 16.04 | 16.34 | 145,304 | +0.17(+1.06%) |
Mar 29, 2016 | 15.78 | 16.23 | 15.63 | 16.17 | 157,254 | +0.41(+2.61%) |
Mar 28, 2016 | 15.47 | 15.78 | 15.33 | 15.76 | 241,655 | +0.25(+1.60%) |
Mar 24, 2016 | 15.23 | 15.51 | 15.51 | 15.51 | 128,528 | +0.28(+1.85%) |
Mar 23, 2016 | 15.39 | 15.42 | 15.09 | 15.23 | 111,540 | -0.13(-0.84%) |
Mar 22, 2016 | 15.40 | 15.67 | 15.29 | 15.35 | 102,054 | -0.07(-0.44%) |
Mar 21, 2016 | 14.97 | 15.55 | 14.93 | 15.42 | 267,831 | -0.27(-1.69%) |
Mar 18, 2016 | 15.46 | 15.76 | 15.30 | 15.69 | 205,314 | +0.32(+2.06%) |
Mar 17, 2016 | 15.35 | 15.46 | 15.11 | 15.37 | 94,835 | -0.03(-0.22%) |
Mar 16, 2016 | 14.62 | 15.56 | 14.61 | 15.41 | 168,974 | +0.68(+4.59%) |
Mar 15, 2016 | 14.97 | 14.97 | 14.64 | 14.73 | 70,537 | -0.24(-1.60%) |
Mar 14, 2016 | 15.66 | 15.83 | 14.91 | 14.97 | 136,724 | -0.44(-2.83%) |
Mar 11, 2016 | 15.36 | 15.54 | 15.30 | 15.41 | 187,190 | +0.15(+1.01%) |
Mar 10, 2016 | 15.23 | 15.42 | 14.89 | 15.25 | 134,671 | +0.16(+1.08%) |
Mar 09, 2016 | 15.41 | 15.42 | 14.60 | 15.09 | 129,441 | -0.22(-1.45%) |
Mar 08, 2016 | 14.98 | 15.42 | 14.85 | 15.31 | 359,946 | +0.27(+1.76%) |
Mar 07, 2016 | 15.58 | 15.59 | 14.83 | 15.05 | 539,394 | -0.55(-3.51%) |
Mar 04, 2016 | 16.28 | 16.29 | 15.52 | 15.59 | 232,110 | -0.62(-3.85%) |
Mar 03, 2016 | 16.90 | 17.15 | 16.18 | 16.22 | 383,108 | -0.66(-3.90%) |
Mar 02, 2016 | 16.72 | 17.09 | 16.23 | 16.88 | 216,837 | +0.18(+1.08%) |
Mar 01, 2016 | 16.78 | 17.11 | 16.67 | 16.70 | 116,292 | +0.04(+0.26%) |
Feb 29, 2016 | 16.12 | 16.90 | 15.91 | 16.65 | 422,630 | +0.76(+4.78%) |
Feb 26, 2016 | 16.34 | 16.87 | 15.82 | 15.89 | 150,531 | -0.45(-2.77%) |
Feb 25, 2016 | 16.06 | 16.52 | 16.01 | 16.35 | 220,119 | +0.39(+2.46%) |
Feb 24, 2016 | 15.93 | 16.22 | 15.35 | 15.95 | 122,762 | -0.05(-0.32%) |
Feb 23, 2016 | 15.66 | 16.15 | 15.66 | 16.01 | 207,140 | +0.38(+2.46%) |
Feb 22, 2016 | 15.26 | 16.35 | 15.26 | 15.62 | 331,510 | +0.51(+3.39%) |
Feb 19, 2016 | 14.26 | 15.43 | 14.23 | 15.11 | 233,522 | +0.84(+5.86%) |
Feb 18, 2016 | 13.66 | 15.37 | 13.66 | 14.27 | 582,600 | +2.11(+17.33%) |
Feb 17, 2016 | 12.82 | 13.30 | 12.16 | 12.16 | 169,242 | -0.52(-4.10%) |
Feb 16, 2016 | 12.50 | 12.94 | 12.10 | 12.69 | 143,486 | +0.34(+2.77%) |
Feb 12, 2016 | 12.31 | 12.34 | 12.34 | 12.34 | 59,040 | +0.13(+1.05%) |
Feb 11, 2016 | 12.14 | 12.36 | 11.58 | 12.22 | 80,770 | -0.14(-1.11%) |
Feb 10, 2016 | 12.48 | 12.71 | 12.20 | 12.35 | 59,126 | +0.00(+0.00%) |
Feb 09, 2016 | 12.36 | 12.52 | 11.77 | 12.35 | 86,357 | -0.24(-1.90%) |
Feb 08, 2016 | 12.40 | 12.69 | 12.22 | 12.59 | 53,490 | +0.10(+0.82%) |
Feb 05, 2016 | 12.92 | 13.05 | 12.49 | 12.49 | 80,593 | -0.52(-4.00%) |
Feb 04, 2016 | 12.95 | 13.18 | 12.80 | 13.01 | 66,576 | +0.01(+0.07%) |
Feb 03, 2016 | 13.33 | 13.33 | 12.80 | 13.00 | 63,589 | -0.20(-1.55%) |
Feb 02, 2016 | 13.40 | 13.48 | 13.13 | 13.21 | 60,411 | -0.38(-2.77%) |