Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.63 | 13.63 | 13.49 | 13.59 | 9,493 | +0.03(+0.22%) |
Apr 28, 2016 | 13.65 | 13.74 | 13.56 | 13.56 | 3,232 | -0.08(-0.58%) |
Apr 27, 2016 | 13.65 | 13.69 | 13.52 | 13.64 | 9,996 | +0.09(+0.65%) |
Apr 26, 2016 | 13.55 | 13.62 | 13.50 | 13.55 | 4,197 | +0.03(+0.22%) |
Apr 25, 2016 | 13.52 | 13.65 | 13.49 | 13.52 | 3,847 | -0.03(-0.22%) |
Apr 22, 2016 | 13.71 | 13.75 | 13.50 | 13.55 | 4,604 | -0.11(-0.81%) |
Apr 21, 2016 | 13.75 | 13.75 | 13.59 | 13.66 | 8,246 | -0.01(-0.07%) |
Apr 20, 2016 | 13.50 | 13.69 | 13.50 | 13.67 | 2,559 | +0.03(+0.22%) |
Apr 19, 2016 | 13.43 | 13.64 | 13.43 | 13.64 | 3,629 | +0.09(+0.66%) |
Apr 18, 2016 | 13.39 | 13.60 | 13.34 | 13.55 | 14,852 | +0.05(+0.37%) |
Apr 15, 2016 | 13.51 | 13.51 | 13.33 | 13.50 | 14,314 | -0.12(-0.88%) |
Apr 14, 2016 | 13.70 | 13.82 | 13.62 | 13.62 | 7,756 | -0.08(-0.58%) |
Apr 13, 2016 | 13.78 | 13.81 | 13.43 | 13.70 | 14,454 | +0.00(+0.00%) |
Apr 12, 2016 | 13.58 | 13.85 | 13.58 | 13.70 | 7,142 | +0.20(+1.48%) |
Apr 11, 2016 | 13.59 | 13.87 | 13.33 | 13.50 | 16,771 | +0.02(+0.15%) |
Apr 08, 2016 | 13.63 | 13.96 | 13.43 | 13.48 | 9,637 | +0.06(+0.45%) |
Apr 07, 2016 | 13.46 | 13.46 | 13.42 | 13.42 | 1,201 | -0.11(-0.81%) |
Apr 06, 2016 | 13.48 | 13.53 | 13.37 | 13.53 | 7,271 | +0.16(+1.20%) |
Apr 05, 2016 | 13.28 | 13.42 | 13.17 | 13.37 | 5,068 | +0.19(+1.44%) |
Apr 04, 2016 | 13.27 | 13.27 | 13.16 | 13.18 | 5,177 | +0.02(+0.15%) |
Apr 01, 2016 | 13.35 | 13.35 | 13.14 | 13.16 | 6,980 | -0.09(-0.68%) |
Mar 31, 2016 | 13.44 | 13.44 | 13.24 | 13.25 | 3,886 | -0.16(-1.19%) |
Mar 30, 2016 | 13.42 | 13.44 | 13.34 | 13.41 | 14,831 | -0.06(-0.45%) |
Mar 29, 2016 | 13.41 | 13.47 | 13.22 | 13.47 | 17,482 | +0.17(+1.28%) |
Mar 28, 2016 | 13.48 | 13.48 | 13.21 | 13.30 | 8,731 | -0.05(-0.37%) |
Mar 24, 2016 | 13.30 | 13.35 | 13.35 | 13.35 | 13,200 | +0.14(+1.06%) |
Mar 23, 2016 | 13.09 | 13.21 | 13.08 | 13.21 | 3,567 | +0.14(+1.04%) |
Mar 22, 2016 | 13.09 | 13.21 | 13.07 | 13.07 | 5,117 | -0.11(-0.83%) |
Mar 21, 2016 | 13.02 | 13.18 | 13.02 | 13.18 | 5,554 | +0.17(+1.33%) |
Mar 18, 2016 | 13.06 | 13.26 | 13.01 | 13.01 | 4,891 | -0.05(-0.38%) |
Mar 17, 2016 | 13.11 | 13.20 | 13.05 | 13.06 | 4,060 | +0.01(+0.08%) |
Mar 16, 2016 | 13.16 | 13.16 | 13.05 | 13.05 | 8,792 | -0.05(-0.38%) |
Mar 15, 2016 | 13.25 | 13.25 | 13.10 | 13.10 | 9,631 | -0.10(-0.76%) |
Mar 14, 2016 | 13.15 | 13.25 | 13.15 | 13.20 | 9,183 | +0.00(+0.00%) |
Mar 11, 2016 | 13.19 | 13.29 | 13.13 | 13.20 | 7,339 | +0.02(+0.15%) |
Mar 10, 2016 | 13.19 | 13.20 | 13.11 | 13.18 | 14,376 | +0.09(+0.69%) |
Mar 09, 2016 | 13.05 | 13.11 | 13.03 | 13.09 | 6,388 | -0.07(-0.53%) |
Mar 08, 2016 | 13.01 | 13.20 | 13.01 | 13.16 | 3,818 | +0.15(+1.15%) |
Mar 07, 2016 | 13.10 | 13.15 | 13.01 | 13.01 | 6,995 | -0.13(-0.99%) |
Mar 04, 2016 | 13.10 | 13.15 | 13.07 | 13.14 | 11,652 | +0.12(+0.92%) |
Mar 03, 2016 | 13.05 | 13.05 | 13.01 | 13.02 | 21,565 | +0.01(+0.08%) |
Mar 02, 2016 | 13.11 | 13.11 | 13.01 | 13.01 | 6,112 | -0.02(-0.15%) |
Mar 01, 2016 | 13.07 | 13.07 | 13.02 | 13.03 | 7,556 | +0.06(+0.46%) |
Feb 29, 2016 | 12.98 | 13.10 | 12.89 | 12.97 | 6,440 | +0.00(+0.00%) |
Feb 26, 2016 | 12.97 | 12.99 | 12.87 | 12.97 | 7,759 | -0.07(-0.54%) |
Feb 25, 2016 | 12.95 | 13.11 | 12.95 | 13.04 | 9,503 | +0.11(+0.85%) |
Feb 24, 2016 | 12.98 | 13.01 | 12.86 | 12.93 | 12,931 | +0.05(+0.39%) |
Feb 23, 2016 | 12.82 | 13.03 | 12.82 | 12.88 | 14,304 | +0.09(+0.70%) |
Feb 22, 2016 | 12.81 | 12.87 | 12.77 | 12.79 | 29,692 | -0.11(-0.85%) |
Feb 19, 2016 | 12.93 | 12.93 | 12.81 | 12.90 | 22,302 | +0.06(+0.47%) |
Feb 18, 2016 | 12.91 | 12.97 | 12.79 | 12.84 | 10,865 | -0.03(-0.23%) |
Feb 17, 2016 | 12.86 | 12.96 | 12.77 | 12.87 | 15,866 | +0.02(+0.16%) |
Feb 16, 2016 | 12.85 | 12.90 | 12.82 | 12.85 | 15,683 | +0.03(+0.23%) |
Feb 12, 2016 | 13.07 | 12.82 | 12.82 | 12.82 | 13,000 | -0.22(-1.69%) |
Feb 11, 2016 | 13.07 | 13.18 | 13.04 | 13.04 | 15,228 | +0.00(+0.00%) |
Feb 10, 2016 | 13.11 | 13.13 | 13.04 | 13.04 | 6,773 | +0.01(+0.08%) |
Feb 09, 2016 | 13.01 | 13.26 | 13.01 | 13.03 | 8,618 | -0.07(-0.55%) |
Feb 08, 2016 | 12.93 | 13.14 | 12.93 | 13.10 | 7,549 | +0.07(+0.55%) |
Feb 05, 2016 | 13.20 | 13.20 | 13.03 | 13.03 | 2,913 | -0.13(-0.99%) |
Feb 04, 2016 | 12.95 | 13.25 | 12.95 | 13.16 | 15,115 | +0.21(+1.65%) |
Feb 03, 2016 | 12.86 | 13.07 | 12.86 | 12.95 | 10,823 | +0.03(+0.20%) |
Feb 02, 2016 | 12.94 | 12.94 | 12.86 | 12.92 | 3,286 | +0.02(+0.16%) |