Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.20 | 14.68 | 14.02 | 14.65 | 596,220 | +0.48(+3.40%) |
Apr 28, 2016 | 14.06 | 14.20 | 14.03 | 14.16 | 51,749 | +0.07(+0.48%) |
Apr 27, 2016 | 13.96 | 14.12 | 13.91 | 14.10 | 39,579 | +0.14(+0.97%) |
Apr 26, 2016 | 13.88 | 14.01 | 13.87 | 13.96 | 60,708 | +0.05(+0.38%) |
Apr 25, 2016 | 13.77 | 13.94 | 13.65 | 13.91 | 69,091 | +0.07(+0.49%) |
Apr 22, 2016 | 14.04 | 14.04 | 13.82 | 13.84 | 45,180 | +0.02(+0.11%) |
Apr 21, 2016 | 13.26 | 13.85 | 13.26 | 13.83 | 68,940 | -0.01(-0.05%) |
Apr 20, 2016 | 13.79 | 13.95 | 13.79 | 13.83 | 51,863 | +0.01(+0.11%) |
Apr 19, 2016 | 13.80 | 13.83 | 13.67 | 13.82 | 50,591 | +0.08(+0.55%) |
Apr 18, 2016 | 13.60 | 13.80 | 13.53 | 13.74 | 95,478 | +0.14(+0.99%) |
Apr 15, 2016 | 13.53 | 13.74 | 13.50 | 13.61 | 128,281 | +0.08(+0.55%) |
Apr 14, 2016 | 13.56 | 13.69 | 13.50 | 13.53 | 105,283 | +0.00(+0.00%) |
Apr 13, 2016 | 13.55 | 13.71 | 13.47 | 13.53 | 106,676 | +0.07(+0.50%) |
Apr 12, 2016 | 13.35 | 13.52 | 13.27 | 13.47 | 43,597 | +0.15(+1.13%) |
Apr 11, 2016 | 13.35 | 13.59 | 13.32 | 13.32 | 77,811 | +0.01(+0.06%) |
Apr 08, 2016 | 13.35 | 13.35 | 13.26 | 13.31 | 55,298 | +0.06(+0.45%) |
Apr 07, 2016 | 13.35 | 13.41 | 13.20 | 13.25 | 63,230 | -0.11(-0.79%) |
Apr 06, 2016 | 13.33 | 13.37 | 13.31 | 13.35 | 51,959 | +0.01(+0.06%) |
Apr 05, 2016 | 13.35 | 13.35 | 13.27 | 13.35 | 71,141 | +0.00(+0.00%) |
Apr 04, 2016 | 13.35 | 13.37 | 13.23 | 13.35 | 37,198 | +0.00(+0.00%) |
Apr 01, 2016 | 13.28 | 13.35 | 13.23 | 13.35 | 78,246 | +0.05(+0.40%) |
Mar 31, 2016 | 13.37 | 13.41 | 13.29 | 13.29 | 33,684 | -0.08(-0.62%) |
Mar 30, 2016 | 13.24 | 13.44 | 13.20 | 13.38 | 118,749 | +0.18(+1.37%) |
Mar 29, 2016 | 13.21 | 13.27 | 13.02 | 13.20 | 107,483 | +0.04(+0.29%) |
Mar 28, 2016 | 13.16 | 13.22 | 13.14 | 13.16 | 26,232 | +0.00(+0.00%) |
Mar 24, 2016 | 13.16 | 13.16 | 13.16 | 13.16 | 47,748 | +0.03(+0.23%) |
Mar 23, 2016 | 13.16 | 13.20 | 13.11 | 13.13 | 53,785 | +0.01(+0.06%) |
Mar 22, 2016 | 13.06 | 13.16 | 13.06 | 13.12 | 51,339 | -0.04(-0.29%) |
Mar 21, 2016 | 13.30 | 13.30 | 13.08 | 13.16 | 46,747 | -0.13(-0.96%) |
Mar 18, 2016 | 13.25 | 13.32 | 13.12 | 13.29 | 97,996 | +0.13(+0.97%) |
Mar 17, 2016 | 13.00 | 13.23 | 12.91 | 13.16 | 27,829 | +0.17(+1.27%) |
Mar 16, 2016 | 12.92 | 13.01 | 12.89 | 12.99 | 59,096 | +0.02(+0.17%) |
Mar 15, 2016 | 12.98 | 13.00 | 12.92 | 12.97 | 33,585 | -0.03(-0.23%) |
Mar 14, 2016 | 13.08 | 13.09 | 12.92 | 13.00 | 66,788 | -0.09(-0.69%) |
Mar 11, 2016 | 12.93 | 13.13 | 12.89 | 13.09 | 48,165 | +0.17(+1.28%) |
Mar 10, 2016 | 13.09 | 13.14 | 12.86 | 12.92 | 40,816 | -0.15(-1.15%) |
Mar 09, 2016 | 13.27 | 13.27 | 13.01 | 13.07 | 33,045 | -0.11(-0.86%) |
Mar 08, 2016 | 13.21 | 13.28 | 13.13 | 13.19 | 86,546 | -0.02(-0.17%) |
Mar 07, 2016 | 12.89 | 13.25 | 12.89 | 13.21 | 144,236 | +0.29(+2.27%) |
Mar 04, 2016 | 12.97 | 12.98 | 12.71 | 12.92 | 53,562 | -0.05(-0.35%) |
Mar 03, 2016 | 12.90 | 12.97 | 12.85 | 12.96 | 52,724 | +0.00(+0.00%) |
Mar 02, 2016 | 12.82 | 12.96 | 12.74 | 12.96 | 54,905 | +0.03(+0.23%) |
Mar 01, 2016 | 12.87 | 12.93 | 12.78 | 12.93 | 43,424 | +0.16(+1.24%) |
Feb 29, 2016 | 12.72 | 12.80 | 12.70 | 12.77 | 48,579 | +0.03(+0.24%) |
Feb 26, 2016 | 12.87 | 12.99 | 12.68 | 12.74 | 29,678 | -0.01(-0.06%) |
Feb 25, 2016 | 12.71 | 12.81 | 12.64 | 12.75 | 28,050 | +0.05(+0.35%) |
Feb 24, 2016 | 12.62 | 12.71 | 12.53 | 12.71 | 30,785 | +0.03(+0.24%) |
Feb 23, 2016 | 12.73 | 12.78 | 12.66 | 12.68 | 52,540 | -0.09(-0.71%) |
Feb 22, 2016 | 12.66 | 12.88 | 12.64 | 12.77 | 67,026 | +0.13(+1.01%) |
Feb 19, 2016 | 12.44 | 12.68 | 12.44 | 12.64 | 63,501 | +0.17(+1.39%) |
Feb 18, 2016 | 12.83 | 12.83 | 12.44 | 12.47 | 26,575 | -0.38(-2.98%) |
Feb 17, 2016 | 13.02 | 13.02 | 12.62 | 12.85 | 93,844 | -0.11(-0.87%) |
Feb 16, 2016 | 12.77 | 12.98 | 12.66 | 12.96 | 62,836 | +0.31(+2.44%) |
Feb 12, 2016 | 12.44 | 12.65 | 12.65 | 12.65 | 103,477 | +0.35(+2.87%) |
Feb 11, 2016 | 12.33 | 12.41 | 12.23 | 12.30 | 61,704 | -0.11(-0.91%) |
Feb 10, 2016 | 12.47 | 12.71 | 12.38 | 12.41 | 61,563 | +0.01(+0.06%) |
Feb 09, 2016 | 12.35 | 12.48 | 12.31 | 12.41 | 106,596 | +0.06(+0.49%) |
Feb 08, 2016 | 12.15 | 12.42 | 12.01 | 12.35 | 82,904 | +0.09(+0.74%) |
Feb 05, 2016 | 12.56 | 12.63 | 12.26 | 12.26 | 75,073 | -0.31(-2.45%) |
Feb 04, 2016 | 12.83 | 12.96 | 12.54 | 12.56 | 49,665 | -0.24(-1.88%) |
Feb 03, 2016 | 13.16 | 13.16 | 12.77 | 12.80 | 40,993 | -0.29(-2.24%) |
Feb 02, 2016 | 13.21 | 13.35 | 13.07 | 13.10 | 73,647 | -0.20(-1.53%) |