Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.63 | 15.20 | 14.56 | 15.11 | 130,103 | +0.06(+0.37%) |
Apr 28, 2016 | 15.16 | 15.31 | 15.00 | 15.06 | 72,009 | -0.22(-1.46%) |
Apr 27, 2016 | 15.33 | 15.38 | 15.10 | 15.28 | 86,033 | -0.03(-0.18%) |
Apr 26, 2016 | 15.17 | 15.48 | 15.01 | 15.31 | 88,593 | +0.16(+1.05%) |
Apr 25, 2016 | 15.33 | 15.33 | 14.91 | 15.15 | 138,527 | -0.26(-1.69%) |
Apr 22, 2016 | 15.25 | 15.69 | 15.14 | 15.41 | 158,336 | +0.12(+0.79%) |
Apr 21, 2016 | 15.38 | 15.38 | 15.07 | 15.29 | 107,555 | -0.04(-0.24%) |
Apr 20, 2016 | 15.19 | 15.43 | 15.12 | 15.33 | 99,784 | -0.02(-0.12%) |
Apr 19, 2016 | 15.16 | 15.47 | 15.15 | 15.35 | 101,444 | +0.23(+1.54%) |
Apr 18, 2016 | 14.94 | 15.16 | 14.85 | 15.11 | 94,661 | +0.16(+1.06%) |
Apr 15, 2016 | 14.95 | 15.11 | 14.77 | 14.96 | 145,185 | -0.03(-0.19%) |
Apr 14, 2016 | 14.78 | 15.05 | 14.74 | 14.98 | 143,450 | +0.18(+1.20%) |
Apr 13, 2016 | 14.91 | 15.13 | 14.67 | 14.81 | 215,801 | -0.07(-0.44%) |
Apr 12, 2016 | 14.83 | 15.01 | 14.57 | 14.87 | 75,785 | +0.00(+0.00%) |
Apr 11, 2016 | 14.87 | 15.01 | 14.71 | 14.87 | 82,238 | -0.01(-0.06%) |
Apr 08, 2016 | 14.96 | 14.99 | 14.79 | 14.88 | 56,770 | +0.07(+0.50%) |
Apr 07, 2016 | 15.02 | 15.02 | 14.75 | 14.81 | 67,192 | -0.25(-1.67%) |
Apr 06, 2016 | 14.69 | 15.07 | 14.58 | 15.06 | 70,941 | +0.36(+2.47%) |
Apr 05, 2016 | 14.79 | 14.88 | 14.69 | 14.70 | 51,982 | -0.30(-1.99%) |
Apr 04, 2016 | 14.88 | 15.07 | 14.84 | 14.99 | 38,767 | +0.09(+0.63%) |
Apr 01, 2016 | 14.66 | 14.96 | 14.61 | 14.90 | 75,748 | +0.19(+1.27%) |
Mar 31, 2016 | 14.92 | 15.09 | 14.71 | 14.71 | 66,958 | -0.20(-1.31%) |
Mar 30, 2016 | 14.96 | 15.06 | 14.86 | 14.91 | 61,646 | +0.01(+0.06%) |
Mar 29, 2016 | 14.90 | 15.11 | 14.81 | 14.90 | 170,739 | +0.29(+1.98%) |
Mar 28, 2016 | 14.70 | 14.86 | 14.56 | 14.61 | 30,456 | -0.01(-0.06%) |
Mar 24, 2016 | 14.58 | 14.62 | 14.62 | 14.62 | 98,621 | -0.08(-0.57%) |
Mar 23, 2016 | 14.81 | 14.81 | 14.65 | 14.70 | 57,423 | -0.11(-0.75%) |
Mar 22, 2016 | 14.26 | 14.99 | 14.26 | 14.82 | 157,578 | +0.53(+3.72%) |
Mar 21, 2016 | 14.42 | 14.54 | 14.23 | 14.29 | 39,803 | -0.20(-1.35%) |
Mar 18, 2016 | 14.51 | 14.60 | 14.34 | 14.48 | 122,471 | +0.09(+0.65%) |
Mar 17, 2016 | 14.09 | 14.44 | 14.00 | 14.39 | 34,520 | +0.26(+1.85%) |
Mar 16, 2016 | 14.18 | 14.28 | 13.98 | 14.13 | 54,629 | +0.06(+0.40%) |
Mar 15, 2016 | 14.21 | 14.21 | 13.62 | 14.07 | 49,940 | -0.19(-1.31%) |
Mar 14, 2016 | 14.39 | 14.42 | 14.15 | 14.26 | 34,013 | -0.16(-1.10%) |
Mar 11, 2016 | 14.21 | 14.42 | 14.20 | 14.42 | 43,236 | +0.25(+1.78%) |
Mar 10, 2016 | 14.10 | 14.27 | 13.74 | 14.16 | 35,277 | +0.09(+0.66%) |
Mar 09, 2016 | 14.17 | 14.21 | 13.96 | 14.07 | 35,938 | -0.06(-0.40%) |
Mar 08, 2016 | 14.27 | 14.30 | 14.09 | 14.13 | 52,034 | -0.23(-1.62%) |
Mar 07, 2016 | 14.29 | 14.44 | 14.25 | 14.36 | 48,992 | +0.03(+0.19%) |
Mar 04, 2016 | 14.44 | 14.44 | 14.24 | 14.33 | 37,000 | -0.09(-0.65%) |
Mar 03, 2016 | 14.33 | 14.42 | 14.22 | 14.42 | 56,801 | +0.22(+1.57%) |
Mar 02, 2016 | 14.11 | 14.23 | 14.05 | 14.20 | 44,363 | +0.05(+0.33%) |
Mar 01, 2016 | 13.90 | 14.22 | 13.88 | 14.15 | 116,530 | +0.34(+2.50%) |
Feb 29, 2016 | 13.68 | 13.91 | 13.62 | 13.81 | 89,635 | +0.13(+0.95%) |
Feb 26, 2016 | 13.63 | 13.84 | 13.60 | 13.68 | 50,449 | +0.10(+0.75%) |
Feb 25, 2016 | 13.38 | 13.60 | 13.37 | 13.58 | 63,526 | +0.21(+1.53%) |
Feb 24, 2016 | 13.04 | 13.47 | 13.01 | 13.37 | 65,953 | +0.19(+1.41%) |
Feb 23, 2016 | 13.47 | 13.64 | 13.18 | 13.19 | 63,394 | -0.37(-2.75%) |
Feb 22, 2016 | 13.62 | 13.76 | 13.51 | 13.56 | 74,041 | +0.02(+0.14%) |
Feb 19, 2016 | 13.62 | 14.20 | 13.53 | 13.54 | 67,445 | -0.11(-0.82%) |
Feb 18, 2016 | 13.93 | 13.93 | 13.46 | 13.65 | 72,171 | -0.20(-1.41%) |
Feb 17, 2016 | 13.79 | 13.90 | 13.63 | 13.85 | 98,806 | +0.16(+1.16%) |
Feb 16, 2016 | 13.50 | 13.77 | 13.34 | 13.69 | 84,319 | +0.34(+2.58%) |
Feb 12, 2016 | 13.00 | 13.34 | 13.34 | 13.34 | 120,406 | +0.41(+3.17%) |
Feb 11, 2016 | 13.13 | 13.24 | 12.86 | 12.93 | 136,867 | -0.47(-3.48%) |
Feb 10, 2016 | 13.61 | 13.84 | 13.38 | 13.40 | 50,506 | -0.10(-0.76%) |
Feb 09, 2016 | 13.40 | 13.62 | 13.40 | 13.50 | 87,018 | -0.09(-0.69%) |
Feb 08, 2016 | 13.23 | 13.62 | 13.23 | 13.60 | 102,844 | +0.32(+2.39%) |
Feb 05, 2016 | 13.51 | 13.58 | 13.19 | 13.28 | 108,460 | -0.24(-1.79%) |
Feb 04, 2016 | 13.39 | 13.76 | 13.32 | 13.52 | 79,663 | +0.11(+0.83%) |
Feb 03, 2016 | 13.65 | 13.65 | 13.27 | 13.41 | 102,434 | -0.17(-1.24%) |
Feb 02, 2016 | 13.74 | 13.84 | 13.55 | 13.58 | 92,927 | -0.22(-1.62%) |