Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.54 | 14.05 | 13.54 | 13.96 | 5,431 | +0.18(+1.31%) |
Apr 28, 2016 | 14.09 | 14.13 | 13.38 | 13.77 | 19,456 | -0.21(-1.52%) |
Apr 27, 2016 | 13.83 | 14.00 | 13.83 | 13.99 | 4,520 | -0.14(-1.00%) |
Apr 26, 2016 | 13.97 | 14.13 | 13.94 | 14.13 | 8,118 | +0.08(+0.56%) |
Apr 25, 2016 | 14.03 | 14.05 | 13.99 | 14.05 | 6,695 | +0.12(+0.84%) |
Apr 22, 2016 | 13.93 | 13.93 | 13.93 | 13.93 | 206 | -0.04(-0.28%) |
Apr 21, 2016 | 13.91 | 14.02 | 13.91 | 13.97 | 4,440 | -0.07(-0.50%) |
Apr 20, 2016 | 13.90 | 14.04 | 13.90 | 14.04 | 13,078 | +0.00(+0.00%) |
Apr 19, 2016 | 13.85 | 14.04 | 13.85 | 14.04 | 2,056 | +0.17(+1.25%) |
Apr 18, 2016 | 14.10 | 14.10 | 13.75 | 13.87 | 4,525 | -0.16(-1.17%) |
Apr 15, 2016 | 14.00 | 14.13 | 13.96 | 14.03 | 6,599 | +0.00(+0.00%) |
Apr 14, 2016 | 14.01 | 14.03 | 13.89 | 14.03 | 5,017 | +0.02(+0.17%) |
Apr 13, 2016 | 14.03 | 14.03 | 13.69 | 14.01 | 10,064 | -0.01(-0.06%) |
Apr 12, 2016 | 14.02 | 14.02 | 13.96 | 14.02 | 7,619 | -0.03(-0.22%) |
Apr 11, 2016 | 13.99 | 14.12 | 13.93 | 14.05 | 8,774 | -0.02(-0.17%) |
Apr 08, 2016 | 14.22 | 14.22 | 13.93 | 14.07 | 8,778 | -0.19(-1.32%) |
Apr 07, 2016 | 13.91 | 14.32 | 13.81 | 14.26 | 60,253 | +0.33(+2.37%) |
Apr 06, 2016 | 13.71 | 13.97 | 13.41 | 13.93 | 10,771 | +0.24(+1.72%) |
Apr 05, 2016 | 13.73 | 13.74 | 13.67 | 13.70 | 5,390 | +0.00(+0.00%) |
Apr 04, 2016 | 13.39 | 13.73 | 13.38 | 13.70 | 9,872 | +0.13(+0.92%) |
Apr 01, 2016 | 13.73 | 13.73 | 13.53 | 13.57 | 5,107 | -0.02(-0.17%) |
Mar 31, 2016 | 13.66 | 13.77 | 13.59 | 13.59 | 8,275 | -0.20(-1.42%) |
Mar 30, 2016 | 13.54 | 13.79 | 13.44 | 13.79 | 9,452 | +0.39(+2.93%) |
Mar 29, 2016 | 13.72 | 13.72 | 13.40 | 13.40 | 20,616 | -0.29(-2.12%) |
Mar 28, 2016 | 13.73 | 13.73 | 13.41 | 13.69 | 2,397 | +0.05(+0.35%) |
Mar 24, 2016 | 13.41 | 13.64 | 13.64 | 13.64 | 31,342 | +0.22(+1.64%) |
Mar 23, 2016 | 13.45 | 13.45 | 13.34 | 13.42 | 4,524 | -0.04(-0.29%) |
Mar 22, 2016 | 13.41 | 13.46 | 13.41 | 13.46 | 3,482 | +0.04(+0.29%) |
Mar 21, 2016 | 13.39 | 13.42 | 13.39 | 13.42 | 3,522 | +0.10(+0.77%) |
Mar 18, 2016 | 13.44 | 13.48 | 13.30 | 13.32 | 7,179 | -0.09(-0.70%) |
Mar 17, 2016 | 13.30 | 13.50 | 13.30 | 13.41 | 3,666 | +0.09(+0.65%) |
Mar 16, 2016 | 13.62 | 13.62 | 13.30 | 13.33 | 7,886 | -0.09(-0.70%) |
Mar 15, 2016 | 13.31 | 13.62 | 13.31 | 13.42 | 3,538 | -0.09(-0.64%) |
Mar 14, 2016 | 13.59 | 13.68 | 13.51 | 13.51 | 5,906 | -0.02(-0.17%) |
Mar 11, 2016 | 13.68 | 13.68 | 13.52 | 13.53 | 2,529 | +0.27(+2.01%) |
Mar 10, 2016 | 13.58 | 13.70 | 13.24 | 13.26 | 8,336 | -0.27(-1.97%) |
Mar 09, 2016 | 13.48 | 13.79 | 13.34 | 13.53 | 16,521 | +0.21(+1.59%) |
Mar 08, 2016 | 13.34 | 13.49 | 13.23 | 13.32 | 4,738 | +0.09(+0.71%) |
Mar 07, 2016 | 13.38 | 13.41 | 13.23 | 13.23 | 10,385 | +0.17(+1.32%) |
Mar 04, 2016 | 13.48 | 13.74 | 13.03 | 13.05 | 12,314 | -0.48(-3.54%) |
Mar 03, 2016 | 13.64 | 13.92 | 13.53 | 13.53 | 7,583 | -0.20(-1.49%) |
Mar 02, 2016 | 13.92 | 13.97 | 13.64 | 13.74 | 7,092 | -0.05(-0.34%) |
Mar 01, 2016 | 13.97 | 13.97 | 13.51 | 13.78 | 9,504 | -0.02(-0.17%) |
Feb 29, 2016 | 13.74 | 13.97 | 13.74 | 13.81 | 10,315 | +0.10(+0.74%) |
Feb 26, 2016 | 13.92 | 13.92 | 13.70 | 13.70 | 2,827 | -0.21(-1.52%) |
Feb 25, 2016 | 13.77 | 14.09 | 13.77 | 13.92 | 5,505 | -0.02(-0.11%) |
Feb 24, 2016 | 13.62 | 13.93 | 13.62 | 13.93 | 13,402 | +0.26(+1.89%) |
Feb 23, 2016 | 13.66 | 13.74 | 13.50 | 13.67 | 16,777 | -0.06(-0.46%) |
Feb 22, 2016 | 13.44 | 13.74 | 13.42 | 13.74 | 13,744 | +0.31(+2.34%) |
Feb 19, 2016 | 13.48 | 13.65 | 13.31 | 13.42 | 8,829 | -0.02(-0.18%) |
Feb 18, 2016 | 13.58 | 13.58 | 13.18 | 13.44 | 3,633 | +0.16(+1.24%) |
Feb 17, 2016 | 13.32 | 13.42 | 13.28 | 13.28 | 4,623 | +0.00(+0.00%) |
Feb 16, 2016 | 13.55 | 13.55 | 13.28 | 13.28 | 4,991 | -0.06(-0.47%) |
Feb 12, 2016 | 13.65 | 13.34 | 13.34 | 13.34 | 7,517 | -0.37(-2.69%) |
Feb 11, 2016 | 13.44 | 13.72 | 13.44 | 13.71 | 2,764 | +0.13(+0.98%) |
Feb 10, 2016 | 13.74 | 13.74 | 13.44 | 13.58 | 17,828 | -0.02(-0.14%) |
Feb 09, 2016 | 13.52 | 13.74 | 13.52 | 13.60 | 4,768 | -0.11(-0.83%) |
Feb 08, 2016 | 13.73 | 13.74 | 13.67 | 13.71 | 1,722 | +0.05(+0.40%) |
Feb 05, 2016 | 13.83 | 13.87 | 13.58 | 13.66 | 3,016 | -0.16(-1.19%) |
Feb 04, 2016 | 13.84 | 13.87 | 13.70 | 13.82 | 2,517 | +0.09(+0.63%) |
Feb 03, 2016 | 13.57 | 13.87 | 13.57 | 13.73 | 8,111 | -0.09(-0.62%) |
Feb 02, 2016 | 13.95 | 13.95 | 13.61 | 13.82 | 7,450 | +0.10(+0.74%) |