Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.38 | 14.38 | 14.17 | 14.29 | 68,846 | -0.10(-0.72%) |
Apr 28, 2016 | 14.29 | 14.49 | 14.29 | 14.40 | 86,879 | +0.01(+0.10%) |
Apr 27, 2016 | 14.48 | 14.49 | 14.22 | 14.38 | 62,534 | +0.00(+0.00%) |
Apr 26, 2016 | 14.18 | 14.40 | 14.04 | 14.38 | 129,142 | +0.17(+1.22%) |
Apr 25, 2016 | 14.03 | 14.21 | 13.99 | 14.21 | 103,227 | +0.10(+0.74%) |
Apr 22, 2016 | 13.94 | 14.16 | 13.94 | 14.10 | 136,378 | +0.17(+1.25%) |
Apr 21, 2016 | 14.27 | 14.32 | 13.93 | 13.93 | 133,991 | -0.33(-2.29%) |
Apr 20, 2016 | 14.49 | 14.49 | 14.26 | 14.26 | 72,546 | -0.29(-2.01%) |
Apr 19, 2016 | 14.67 | 14.67 | 14.45 | 14.55 | 115,420 | -0.07(-0.48%) |
Apr 18, 2016 | 14.54 | 14.64 | 14.46 | 14.62 | 86,203 | +0.06(+0.38%) |
Apr 15, 2016 | 14.43 | 14.65 | 14.43 | 14.56 | 83,712 | +0.15(+1.01%) |
Apr 14, 2016 | 14.51 | 14.59 | 14.33 | 14.42 | 83,642 | -0.11(-0.77%) |
Apr 13, 2016 | 14.46 | 14.59 | 14.28 | 14.53 | 91,278 | +0.12(+0.82%) |
Apr 12, 2016 | 14.47 | 14.63 | 14.39 | 14.41 | 77,184 | -0.06(-0.39%) |
Apr 11, 2016 | 14.38 | 14.60 | 14.31 | 14.47 | 104,966 | +0.16(+1.12%) |
Apr 08, 2016 | 14.23 | 14.38 | 14.15 | 14.31 | 108,102 | +0.14(+0.98%) |
Apr 07, 2016 | 14.23 | 14.40 | 14.11 | 14.17 | 174,131 | -0.13(-0.88%) |
Apr 06, 2016 | 14.33 | 14.35 | 14.19 | 14.29 | 80,057 | -0.06(-0.39%) |
Apr 05, 2016 | 14.35 | 14.51 | 14.33 | 14.35 | 124,170 | -0.07(-0.48%) |
Apr 04, 2016 | 14.60 | 14.74 | 14.42 | 14.42 | 78,019 | -0.21(-1.43%) |
Apr 01, 2016 | 14.52 | 14.66 | 14.49 | 14.63 | 81,991 | +0.06(+0.43%) |
Mar 31, 2016 | 14.77 | 14.77 | 14.44 | 14.56 | 83,268 | -0.17(-1.18%) |
Mar 30, 2016 | 14.65 | 14.81 | 14.53 | 14.74 | 121,835 | +0.12(+0.80%) |
Mar 29, 2016 | 14.12 | 14.63 | 14.12 | 14.62 | 174,774 | +0.48(+3.40%) |
Mar 28, 2016 | 14.23 | 14.32 | 14.02 | 14.14 | 187,101 | -0.09(-0.63%) |
Mar 24, 2016 | 13.69 | 14.23 | 14.23 | 14.23 | 225,716 | +0.50(+3.65%) |
Mar 23, 2016 | 13.99 | 14.00 | 13.73 | 13.73 | 126,015 | -0.08(-0.60%) |
Mar 22, 2016 | 13.87 | 13.93 | 13.74 | 13.81 | 57,744 | -0.09(-0.64%) |
Mar 21, 2016 | 14.13 | 14.23 | 13.84 | 13.90 | 95,122 | -0.14(-1.03%) |
Mar 18, 2016 | 14.48 | 14.48 | 14.04 | 14.04 | 261,797 | -0.31(-2.15%) |
Mar 17, 2016 | 14.04 | 14.43 | 13.98 | 14.35 | 142,601 | +0.28(+2.00%) |
Mar 16, 2016 | 13.81 | 14.08 | 13.70 | 14.07 | 109,830 | +0.25(+1.79%) |
Mar 15, 2016 | 13.94 | 14.04 | 13.54 | 13.82 | 87,060 | -0.22(-1.57%) |
Mar 14, 2016 | 13.97 | 14.06 | 13.91 | 14.04 | 62,871 | +0.03(+0.20%) |
Mar 11, 2016 | 13.98 | 14.04 | 13.91 | 14.02 | 133,430 | +0.08(+0.54%) |
Mar 10, 2016 | 14.15 | 14.19 | 13.75 | 13.94 | 72,427 | -0.17(-1.22%) |
Mar 09, 2016 | 14.09 | 14.29 | 14.05 | 14.11 | 77,346 | +0.04(+0.29%) |
Mar 08, 2016 | 14.12 | 14.40 | 14.04 | 14.07 | 132,757 | -0.08(-0.58%) |
Mar 07, 2016 | 14.09 | 14.26 | 14.01 | 14.15 | 114,703 | +0.03(+0.19%) |
Mar 04, 2016 | 14.07 | 14.14 | 13.91 | 14.13 | 86,098 | +0.11(+0.78%) |
Mar 03, 2016 | 14.03 | 14.18 | 13.91 | 14.02 | 90,417 | +0.02(+0.15%) |
Mar 02, 2016 | 13.79 | 14.00 | 13.75 | 13.99 | 87,267 | +0.15(+1.09%) |
Mar 01, 2016 | 13.59 | 13.89 | 13.48 | 13.84 | 106,316 | +0.27(+1.97%) |
Feb 29, 2016 | 13.66 | 13.80 | 13.50 | 13.58 | 164,500 | -0.09(-0.65%) |
Feb 26, 2016 | 13.89 | 13.96 | 13.62 | 13.67 | 58,882 | -0.22(-1.58%) |
Feb 25, 2016 | 13.80 | 13.90 | 13.73 | 13.89 | 52,441 | +0.28(+2.07%) |
Feb 24, 2016 | 13.53 | 13.71 | 13.41 | 13.60 | 70,181 | -0.04(-0.30%) |
Feb 23, 2016 | 13.62 | 13.84 | 13.62 | 13.64 | 107,037 | +0.01(+0.10%) |
Feb 22, 2016 | 13.76 | 13.86 | 13.63 | 13.63 | 147,870 | -0.02(-0.15%) |
Feb 19, 2016 | 13.66 | 13.75 | 13.52 | 13.65 | 186,138 | -0.02(-0.15%) |
Feb 18, 2016 | 13.54 | 13.69 | 13.34 | 13.67 | 184,376 | +0.12(+0.91%) |
Feb 17, 2016 | 13.61 | 13.81 | 13.52 | 13.55 | 97,376 | -0.03(-0.20%) |
Feb 16, 2016 | 13.64 | 13.71 | 13.49 | 13.58 | 108,040 | +0.08(+0.61%) |
Feb 12, 2016 | 13.56 | 13.49 | 13.49 | 13.49 | 99,606 | +0.10(+0.72%) |
Feb 11, 2016 | 13.29 | 13.47 | 13.15 | 13.40 | 62,440 | -0.08(-0.56%) |
Feb 10, 2016 | 13.61 | 13.74 | 13.43 | 13.47 | 60,740 | -0.11(-0.81%) |
Feb 09, 2016 | 13.49 | 13.70 | 13.37 | 13.58 | 117,634 | -0.01(-0.05%) |
Feb 08, 2016 | 13.51 | 13.63 | 13.23 | 13.59 | 123,586 | -0.05(-0.40%) |
Feb 05, 2016 | 13.77 | 13.80 | 13.62 | 13.64 | 168,494 | -0.21(-1.49%) |
Feb 04, 2016 | 14.04 | 14.09 | 13.80 | 13.85 | 63,203 | -0.22(-1.56%) |
Feb 03, 2016 | 14.02 | 14.16 | 13.87 | 14.07 | 74,895 | +0.13(+0.94%) |
Feb 02, 2016 | 13.93 | 14.01 | 13.75 | 13.94 | 123,230 | -0.11(-0.78%) |