Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.75 | 13.75 | 13.55 | 13.74 | 3,434 | +0.02(+0.15%) |
Apr 28, 2016 | 13.59 | 13.74 | 13.38 | 13.72 | 4,313 | +0.09(+0.66%) |
Apr 27, 2016 | 13.49 | 13.72 | 13.49 | 13.63 | 1,459 | +0.24(+1.79%) |
Apr 26, 2016 | 13.78 | 13.78 | 13.39 | 13.39 | 7,526 | -0.41(-2.97%) |
Apr 25, 2016 | 13.76 | 13.90 | 13.75 | 13.80 | 5,044 | +0.06(+0.44%) |
Apr 22, 2016 | 13.54 | 13.82 | 13.54 | 13.74 | 5,047 | +0.25(+1.85%) |
Apr 21, 2016 | 13.45 | 13.78 | 13.40 | 13.49 | 22,303 | -0.32(-2.32%) |
Apr 20, 2016 | 13.55 | 13.95 | 13.55 | 13.81 | 22,088 | +0.31(+2.30%) |
Apr 19, 2016 | 13.50 | 13.50 | 13.48 | 13.50 | 8,634 | +0.00(+0.00%) |
Apr 18, 2016 | 13.48 | 13.50 | 13.46 | 13.50 | 6,470 | +0.04(+0.30%) |
Apr 15, 2016 | 13.40 | 13.47 | 13.40 | 13.46 | 1,542 | +0.06(+0.45%) |
Apr 14, 2016 | 13.44 | 13.44 | 13.40 | 13.40 | 6,959 | +0.01(+0.07%) |
Apr 13, 2016 | 13.49 | 13.49 | 13.35 | 13.39 | 3,507 | -0.03(-0.22%) |
Apr 12, 2016 | 13.33 | 13.42 | 13.33 | 13.42 | 4,913 | +0.01(+0.07%) |
Apr 11, 2016 | 13.42 | 13.42 | 13.31 | 13.41 | 2,300 | -0.02(-0.15%) |
Apr 08, 2016 | 13.13 | 13.46 | 13.13 | 13.43 | 6,852 | -0.01(-0.07%) |
Apr 07, 2016 | 13.25 | 13.49 | 13.20 | 13.44 | 12,826 | +0.09(+0.67%) |
Apr 06, 2016 | 13.33 | 13.35 | 13.25 | 13.35 | 9,380 | +0.01(+0.07%) |
Apr 05, 2016 | 13.20 | 13.34 | 13.20 | 13.34 | 3,783 | +0.20(+1.54%) |
Apr 04, 2016 | 13.14 | 13.26 | 13.10 | 13.14 | 9,740 | +0.04(+0.28%) |
Apr 01, 2016 | 13.27 | 13.27 | 13.06 | 13.10 | 2,779 | -0.13(-0.98%) |
Mar 31, 2016 | 13.10 | 13.36 | 12.96 | 13.23 | 16,410 | +0.28(+2.16%) |
Mar 30, 2016 | 13.13 | 13.14 | 12.95 | 12.95 | 3,309 | -0.14(-1.07%) |
Mar 29, 2016 | 13.06 | 13.28 | 12.86 | 13.09 | 6,965 | +0.17(+1.32%) |
Mar 28, 2016 | 12.66 | 13.00 | 12.66 | 12.92 | 3,438 | +0.03(+0.23%) |
Mar 24, 2016 | 13.03 | 12.89 | 12.89 | 12.89 | 1,900 | -0.14(-1.07%) |
Mar 22, 2016 | 12.89 | 13.06 | 12.89 | 13.03 | 1,335 | +0.09(+0.70%) |
Mar 21, 2016 | 12.98 | 13.03 | 12.93 | 12.94 | 7,872 | -0.07(-0.54%) |
Mar 18, 2016 | 13.01 | 13.01 | 13.01 | 13.01 | 312 | +0.06(+0.46%) |
Mar 17, 2016 | 12.93 | 12.97 | 12.92 | 12.95 | 5,062 | +0.08(+0.62%) |
Mar 16, 2016 | 12.80 | 12.88 | 12.80 | 12.87 | 1,944 | +0.04(+0.28%) |
Mar 15, 2016 | 12.75 | 12.86 | 12.75 | 12.83 | 938 | -0.01(-0.04%) |
Mar 14, 2016 | 12.83 | 12.84 | 12.83 | 12.84 | 1,031 | -0.01(-0.08%) |
Mar 11, 2016 | 12.84 | 12.85 | 12.70 | 12.85 | 6,537 | +0.14(+1.10%) |
Mar 10, 2016 | 12.81 | 12.81 | 12.71 | 12.71 | 1,771 | -0.09(-0.70%) |
Mar 09, 2016 | 12.80 | 12.85 | 12.80 | 12.80 | 1,045 | +0.00(+0.00%) |
Mar 08, 2016 | 12.80 | 12.89 | 12.80 | 12.80 | 5,292 | -0.02(-0.16%) |
Mar 07, 2016 | 12.80 | 12.87 | 12.80 | 12.82 | 5,837 | +0.09(+0.71%) |
Mar 04, 2016 | 12.82 | 12.82 | 12.72 | 12.73 | 579 | -0.08(-0.62%) |
Mar 03, 2016 | 12.80 | 12.88 | 12.80 | 12.81 | 2,342 | -0.09(-0.70%) |
Mar 02, 2016 | 12.85 | 12.90 | 12.78 | 12.90 | 2,091 | +0.08(+0.62%) |
Mar 01, 2016 | 12.83 | 12.94 | 12.82 | 12.82 | 6,740 | -0.10(-0.77%) |
Feb 29, 2016 | 12.88 | 12.92 | 12.80 | 12.92 | 11,083 | +0.07(+0.54%) |
Feb 26, 2016 | 12.78 | 12.85 | 12.78 | 12.85 | 4,051 | -0.03(-0.23%) |
Feb 25, 2016 | 12.88 | 12.92 | 12.86 | 12.88 | 1,727 | +0.00(+0.00%) |
Feb 24, 2016 | 12.82 | 12.88 | 12.79 | 12.88 | 6,065 | +0.09(+0.70%) |
Feb 23, 2016 | 12.73 | 12.82 | 12.73 | 12.79 | 2,817 | +0.05(+0.39%) |
Feb 22, 2016 | 12.73 | 12.74 | 12.73 | 12.74 | 530 | +0.01(+0.08%) |
Feb 19, 2016 | 12.77 | 12.80 | 12.68 | 12.73 | 9,078 | +0.06(+0.50%) |
Feb 18, 2016 | 12.72 | 12.72 | 12.65 | 12.67 | 5,868 | -0.10(-0.79%) |
Feb 17, 2016 | 12.77 | 12.77 | 12.69 | 12.77 | 1,600 | +0.05(+0.38%) |
Feb 16, 2016 | 12.79 | 12.83 | 12.68 | 12.72 | 14,194 | -0.05(-0.39%) |
Feb 12, 2016 | 12.90 | 12.77 | 12.77 | 12.77 | 7,400 | -0.15(-1.16%) |
Feb 11, 2016 | 12.91 | 12.94 | 12.86 | 12.92 | 4,860 | +0.02(+0.16%) |
Feb 10, 2016 | 12.90 | 12.92 | 12.86 | 12.90 | 4,212 | +0.01(+0.08%) |
Feb 09, 2016 | 12.94 | 12.94 | 12.82 | 12.89 | 3,953 | +0.05(+0.39%) |
Feb 08, 2016 | 12.69 | 12.87 | 12.69 | 12.84 | 4,146 | +0.05(+0.39%) |
Feb 05, 2016 | 12.90 | 12.90 | 12.78 | 12.79 | 14,440 | -0.00(-0.00%) |
Feb 04, 2016 | 12.65 | 12.79 | 12.65 | 12.79 | 2,869 | +0.09(+0.71%) |
Feb 03, 2016 | 12.73 | 12.78 | 12.70 | 12.70 | 14,104 | -0.04(-0.31%) |
Feb 02, 2016 | 12.69 | 12.74 | 12.66 | 12.74 | 9,836 | +0.09(+0.71%) |