Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.09 | 14.31 | 14.05 | 14.30 | 4,134 | +0.21(+1.49%) |
Apr 28, 2016 | 13.94 | 14.14 | 13.92 | 14.09 | 3,428 | +0.17(+1.20%) |
Apr 27, 2016 | 14.18 | 14.18 | 13.92 | 13.92 | 6,014 | -0.29(-2.04%) |
Apr 26, 2016 | 14.29 | 14.29 | 13.81 | 14.21 | 16,415 | +0.15(+1.09%) |
Apr 25, 2016 | 14.17 | 14.26 | 14.06 | 14.06 | 5,502 | -0.10(-0.72%) |
Apr 22, 2016 | 13.92 | 14.31 | 13.92 | 14.16 | 4,841 | +0.16(+1.16%) |
Apr 21, 2016 | 14.26 | 14.31 | 13.83 | 14.00 | 46,007 | -0.14(-0.97%) |
Apr 20, 2016 | 14.26 | 14.55 | 14.06 | 14.14 | 36,116 | -0.21(-1.43%) |
Apr 19, 2016 | 14.52 | 14.70 | 14.10 | 14.34 | 37,757 | -0.04(-0.30%) |
Apr 18, 2016 | 14.14 | 14.60 | 14.14 | 14.38 | 3,771 | +0.01(+0.06%) |
Apr 15, 2016 | 14.19 | 14.52 | 14.08 | 14.37 | 11,930 | +0.12(+0.84%) |
Apr 14, 2016 | 13.95 | 14.26 | 13.92 | 14.26 | 13,841 | +0.32(+2.27%) |
Apr 13, 2016 | 13.84 | 13.94 | 13.84 | 13.94 | 12,276 | +0.20(+1.43%) |
Apr 12, 2016 | 13.73 | 13.77 | 13.69 | 13.74 | 3,964 | -0.07(-0.49%) |
Apr 11, 2016 | 13.76 | 13.81 | 13.76 | 13.81 | 3,980 | +0.00(+0.00%) |
Apr 08, 2016 | 13.75 | 13.95 | 13.67 | 13.81 | 9,539 | +0.15(+1.06%) |
Apr 07, 2016 | 13.67 | 13.82 | 13.67 | 13.67 | 1,687 | -0.08(-0.56%) |
Apr 06, 2016 | 13.77 | 13.79 | 13.67 | 13.74 | 31,538 | -0.03(-0.25%) |
Apr 05, 2016 | 13.79 | 13.82 | 13.75 | 13.78 | 9,812 | -0.18(-1.29%) |
Apr 04, 2016 | 14.08 | 14.08 | 13.90 | 13.96 | 6,679 | -0.02(-0.12%) |
Apr 01, 2016 | 13.88 | 14.06 | 13.87 | 13.97 | 5,817 | -0.05(-0.37%) |
Mar 31, 2016 | 13.83 | 14.08 | 13.83 | 14.02 | 9,997 | -0.02(-0.12%) |
Mar 30, 2016 | 13.67 | 14.08 | 13.67 | 14.04 | 8,792 | +0.37(+2.69%) |
Mar 29, 2016 | 13.78 | 13.78 | 13.67 | 13.67 | 1,476 | -0.01(-0.06%) |
Mar 28, 2016 | 13.68 | 13.68 | 13.68 | 13.68 | 279 | -0.06(-0.44%) |
Mar 24, 2016 | 13.80 | 13.74 | 13.74 | 13.74 | 1,053 | -0.01(-0.06%) |
Mar 23, 2016 | 13.73 | 13.84 | 13.67 | 13.75 | 7,146 | -0.12(-0.86%) |
Mar 22, 2016 | 13.97 | 13.97 | 13.72 | 13.87 | 3,896 | +0.15(+1.12%) |
Mar 21, 2016 | 13.83 | 13.83 | 13.72 | 13.72 | 2,370 | -0.21(-1.47%) |
Mar 18, 2016 | 13.73 | 13.95 | 13.72 | 13.92 | 6,316 | +0.26(+1.87%) |
Mar 17, 2016 | 13.70 | 13.70 | 13.66 | 13.67 | 1,239 | +0.00(+0.00%) |
Mar 16, 2016 | 13.66 | 13.78 | 13.66 | 13.67 | 2,761 | +0.00(+0.00%) |
Mar 15, 2016 | 13.72 | 13.89 | 13.61 | 13.67 | 14,870 | +0.01(+0.06%) |
Mar 14, 2016 | 13.64 | 13.74 | 13.60 | 13.66 | 16,631 | -0.01(-0.06%) |
Mar 11, 2016 | 13.92 | 13.96 | 13.66 | 13.67 | 6,037 | -0.08(-0.56%) |
Mar 10, 2016 | 13.84 | 14.24 | 13.66 | 13.74 | 5,941 | -0.09(-0.68%) |
Mar 09, 2016 | 13.91 | 14.27 | 13.64 | 13.84 | 12,057 | +0.12(+0.87%) |
Mar 08, 2016 | 13.99 | 14.16 | 13.67 | 13.72 | 9,236 | -0.24(-1.71%) |
Mar 07, 2016 | 13.60 | 14.20 | 13.60 | 13.96 | 15,471 | +0.37(+2.70%) |
Mar 04, 2016 | 13.89 | 14.24 | 13.50 | 13.59 | 53,047 | -0.30(-2.15%) |
Mar 03, 2016 | 14.29 | 14.63 | 13.89 | 13.89 | 23,634 | -0.36(-2.52%) |
Mar 02, 2016 | 14.04 | 14.25 | 14.03 | 14.25 | 5,442 | +0.26(+1.83%) |
Mar 01, 2016 | 13.66 | 14.01 | 13.52 | 13.99 | 11,666 | +0.46(+3.41%) |
Feb 29, 2016 | 13.68 | 13.80 | 13.51 | 13.53 | 5,625 | -0.15(-1.06%) |
Feb 26, 2016 | 13.51 | 14.01 | 13.47 | 13.67 | 5,808 | +0.05(+0.38%) |
Feb 25, 2016 | 13.73 | 13.73 | 13.49 | 13.62 | 1,883 | +0.05(+0.38%) |
Feb 24, 2016 | 13.50 | 13.85 | 13.45 | 13.57 | 16,824 | +0.01(+0.06%) |
Feb 23, 2016 | 13.70 | 13.84 | 13.55 | 13.56 | 21,837 | -0.08(-0.56%) |
Feb 22, 2016 | 13.66 | 13.82 | 13.50 | 13.64 | 21,158 | +0.13(+0.95%) |
Feb 19, 2016 | 13.57 | 13.83 | 13.51 | 13.51 | 8,079 | -0.08(-0.59%) |
Feb 18, 2016 | 13.50 | 13.61 | 13.41 | 13.59 | 19,604 | +0.03(+0.22%) |
Feb 17, 2016 | 13.05 | 13.56 | 12.99 | 13.56 | 16,418 | +0.64(+4.92%) |
Feb 16, 2016 | 13.02 | 13.30 | 12.88 | 12.93 | 11,621 | -0.01(-0.07%) |
Feb 12, 2016 | 12.90 | 12.94 | 12.94 | 12.94 | 5,069 | +0.08(+0.66%) |
Feb 11, 2016 | 13.25 | 13.35 | 12.73 | 12.85 | 13,350 | -0.28(-2.13%) |
Feb 10, 2016 | 13.47 | 13.86 | 13.04 | 13.13 | 8,874 | +0.02(+0.13%) |
Feb 09, 2016 | 13.01 | 13.72 | 12.81 | 13.11 | 23,063 | +0.05(+0.39%) |
Feb 08, 2016 | 13.47 | 13.90 | 12.88 | 13.06 | 34,991 | -0.45(-3.33%) |
Feb 05, 2016 | 13.55 | 13.72 | 13.38 | 13.51 | 3,644 | -0.04(-0.31%) |
Feb 04, 2016 | 13.64 | 13.97 | 13.50 | 13.55 | 27,329 | +0.00(+0.00%) |
Feb 03, 2016 | 13.57 | 14.05 | 13.49 | 13.55 | 11,972 | -0.02(-0.12%) |
Feb 02, 2016 | 13.52 | 13.79 | 13.44 | 13.57 | 11,101 | -0.13(-0.93%) |