Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.81 | 14.07 | 13.73 | 13.89 | 3,167 | +0.01(+0.07%) |
Apr 28, 2016 | 13.88 | 13.88 | 13.82 | 13.88 | 4,105 | +0.00(+0.00%) |
Apr 27, 2016 | 13.88 | 13.88 | 13.88 | 13.88 | 150,247 | -0.28(-1.98%) |
Apr 26, 2016 | 13.88 | 14.16 | 13.88 | 14.16 | 1,139 | +0.32(+2.31%) |
Apr 25, 2016 | 14.02 | 14.19 | 13.84 | 13.84 | 3,059 | +0.03(+0.22%) |
Apr 22, 2016 | 13.86 | 13.86 | 13.81 | 13.81 | 1,439 | -0.60(-4.16%) |
Apr 21, 2016 | 14.21 | 14.41 | 14.20 | 14.41 | 3,958 | -0.17(-1.17%) |
Apr 20, 2016 | 14.58 | 14.58 | 14.40 | 14.58 | 4,296 | +0.26(+1.82%) |
Apr 19, 2016 | 14.30 | 14.50 | 14.29 | 14.32 | 2,684 | +0.08(+0.58%) |
Apr 18, 2016 | 13.98 | 14.26 | 13.98 | 14.24 | 2,349 | +0.22(+1.59%) |
Apr 15, 2016 | 13.93 | 14.11 | 13.93 | 14.02 | 2,392 | +0.09(+0.61%) |
Apr 14, 2016 | 14.02 | 14.02 | 13.92 | 13.93 | 2,533 | -0.17(-1.21%) |
Apr 13, 2016 | 14.07 | 14.13 | 14.07 | 14.10 | 4,916 | +0.04(+0.28%) |
Apr 12, 2016 | 13.98 | 14.06 | 13.85 | 14.06 | 4,720 | +0.16(+1.15%) |
Apr 11, 2016 | 13.90 | 13.90 | 13.90 | 13.90 | 2,301 | +0.00(+0.00%) |
Apr 08, 2016 | 13.87 | 13.90 | 13.80 | 13.90 | 3,566 | +0.18(+1.31%) |
Apr 07, 2016 | 13.68 | 13.73 | 13.68 | 13.72 | 5,635 | -0.05(-0.36%) |
Apr 06, 2016 | 13.50 | 13.77 | 13.50 | 13.77 | 5,269 | +0.29(+2.19%) |
Apr 05, 2016 | 13.67 | 13.67 | 13.41 | 13.47 | 5,703 | -0.28(-2.00%) |
Apr 04, 2016 | 14.00 | 14.00 | 13.75 | 13.75 | 4,478 | -0.12(-0.87%) |
Apr 01, 2016 | 13.81 | 14.01 | 13.67 | 13.87 | 5,446 | -0.23(-1.63%) |
Mar 31, 2016 | 14.10 | 14.10 | 14.02 | 14.10 | 3,787 | -0.01(-0.04%) |
Mar 30, 2016 | 14.00 | 14.11 | 13.89 | 14.11 | 5,184 | +0.28(+2.00%) |
Mar 29, 2016 | 13.59 | 14.00 | 13.59 | 13.83 | 19,312 | -0.11(-0.75%) |
Mar 28, 2016 | 14.05 | 14.05 | 13.94 | 13.94 | 6,587 | -0.12(-0.82%) |
Mar 24, 2016 | 14.05 | 14.05 | 14.05 | 0 | +0.45(+3.31%) | |
Mar 23, 2016 | 13.68 | 13.68 | 13.57 | 13.60 | 14,534 | -0.13(-0.95%) |
Mar 22, 2016 | 13.78 | 13.89 | 13.73 | 13.73 | 7,780 | -0.29(-2.07%) |
Mar 18, 2016 | 14.02 | 14.02 | 14.02 | 2 | +0.07(+0.50%) | |
Mar 17, 2016 | 13.95 | 14.01 | 13.80 | 13.95 | 7,553 | +0.48(+3.56%) |
Mar 16, 2016 | 13.70 | 13.74 | 13.47 | 13.47 | 1,210 | -0.09(-0.66%) |
Mar 15, 2016 | 13.57 | 13.57 | 13.24 | 13.56 | 3,030 | -0.08(-0.62%) |
Mar 14, 2016 | 13.60 | 13.74 | 13.58 | 13.64 | 5,103 | -0.34(-2.40%) |
Mar 11, 2016 | 13.93 | 13.98 | 13.70 | 13.98 | 6,334 | +0.39(+2.87%) |
Mar 10, 2016 | 13.69 | 13.70 | 13.50 | 13.59 | 5,627 | -0.12(-0.88%) |
Mar 09, 2016 | 13.64 | 13.71 | 13.64 | 13.71 | 7,634 | +0.35(+2.62%) |
Mar 08, 2016 | 13.36 | 13.41 | 13.31 | 13.36 | 8,885 | -0.19(-1.40%) |
Mar 07, 2016 | 13.42 | 13.58 | 13.41 | 13.55 | 10,487 | -0.01(-0.07%) |
Mar 04, 2016 | 13.48 | 13.62 | 13.48 | 13.56 | 13,442 | +0.05(+0.37%) |
Mar 03, 2016 | 13.35 | 13.55 | 13.35 | 13.51 | 6,432 | +0.10(+0.75%) |
Mar 02, 2016 | 13.34 | 13.41 | 13.34 | 13.41 | 3,761 | +0.22(+1.67%) |
Mar 01, 2016 | 13.17 | 13.22 | 13.04 | 13.19 | 7,966 | +0.08(+0.61%) |
Feb 29, 2016 | 13.11 | 13.13 | 13.11 | 13.11 | 12,507 | +0.05(+0.38%) |
Feb 26, 2016 | 13.22 | 13.22 | 12.99 | 13.06 | 4,763 | -0.17(-1.28%) |
Feb 25, 2016 | 13.00 | 13.23 | 13.00 | 13.23 | 8,045 | +0.02(+0.15%) |
Feb 24, 2016 | 12.95 | 13.21 | 12.95 | 13.21 | 11,426 | +0.17(+1.26%) |
Feb 23, 2016 | 13.11 | 13.11 | 13.03 | 13.04 | 8,483 | -0.30(-2.28%) |
Feb 22, 2016 | 13.20 | 13.35 | 13.20 | 13.35 | 2,258 | +0.00(+0.00%) |
Feb 19, 2016 | 13.18 | 13.35 | 13.18 | 13.35 | 1,970 | +0.19(+1.44%) |
Feb 18, 2016 | 13.37 | 13.37 | 13.09 | 13.16 | 7,357 | -0.13(-0.99%) |
Feb 17, 2016 | 13.06 | 13.32 | 13.05 | 13.29 | 10,554 | +0.25(+1.93%) |
Feb 16, 2016 | 12.99 | 13.04 | 12.98 | 13.04 | 8,850 | +0.04(+0.34%) |
Feb 12, 2016 | 13.00 | 13.00 | 13.00 | 0 | +0.15(+1.14%) | |
Feb 11, 2016 | 12.90 | 12.91 | 12.85 | 12.85 | 3,243 | -0.45(-3.38%) |
Feb 10, 2016 | 13.40 | 13.65 | 13.20 | 13.30 | 27,689 | +0.01(+0.08%) |
Feb 09, 2016 | 13.27 | 13.30 | 13.16 | 13.29 | 8,599 | +0.14(+1.06%) |
Feb 08, 2016 | 13.08 | 13.15 | 13.07 | 13.15 | 11,889 | +0.23(+1.78%) |
Feb 05, 2016 | 13.02 | 13.02 | 12.86 | 12.92 | 7,606 | -0.42(-3.15%) |
Feb 04, 2016 | 13.51 | 13.67 | 13.34 | 13.34 | 32,977 | -0.07(-0.52%) |
Feb 03, 2016 | 13.41 | 12.85 | 13.41 | 15,448 | +0.56(+4.36%) | |
Feb 02, 2016 | 12.95 | 12.95 | 12.78 | 12.85 | 17,320 | -0.39(-2.92%) |