Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.89 | 13.93 | 13.61 | 13.69 | 2,086,836 | -0.20(-1.46%) |
Apr 28, 2016 | 13.91 | 14.09 | 13.85 | 13.90 | 1,455,326 | -0.14(-0.98%) |
Apr 27, 2016 | 13.89 | 14.05 | 13.81 | 14.03 | 1,977,564 | +0.14(+1.03%) |
Apr 26, 2016 | 13.89 | 13.91 | 13.77 | 13.89 | 2,438,724 | +0.05(+0.38%) |
Apr 25, 2016 | 14.01 | 14.01 | 13.78 | 13.84 | 1,075,005 | -0.20(-1.40%) |
Apr 22, 2016 | 13.91 | 14.09 | 13.84 | 14.03 | 2,478,285 | +0.12(+0.89%) |
Apr 21, 2016 | 14.12 | 14.12 | 13.90 | 13.91 | 1,702,868 | -0.24(-1.66%) |
Apr 20, 2016 | 14.13 | 14.21 | 14.08 | 14.14 | 2,035,657 | +0.05(+0.32%) |
Apr 19, 2016 | 14.20 | 14.24 | 14.04 | 14.10 | 1,818,760 | -0.07(-0.51%) |
Apr 18, 2016 | 13.99 | 14.20 | 13.93 | 14.17 | 1,206,238 | +0.09(+0.65%) |
Apr 15, 2016 | 14.07 | 14.13 | 13.96 | 14.08 | 1,130,381 | +0.03(+0.23%) |
Apr 14, 2016 | 14.14 | 14.17 | 14.02 | 14.05 | 1,320,175 | -0.10(-0.74%) |
Apr 13, 2016 | 13.85 | 14.16 | 13.85 | 14.15 | 2,048,367 | +0.43(+3.14%) |
Apr 12, 2016 | 13.73 | 13.87 | 13.67 | 13.72 | 3,088,444 | -0.01(-0.09%) |
Apr 11, 2016 | 13.84 | 14.00 | 13.73 | 13.73 | 2,262,463 | -0.03(-0.24%) |
Apr 08, 2016 | 13.80 | 13.93 | 13.73 | 13.77 | 1,067,725 | +0.10(+0.76%) |
Apr 07, 2016 | 13.79 | 13.79 | 13.57 | 13.66 | 1,529,580 | -0.21(-1.51%) |
Apr 06, 2016 | 13.78 | 13.87 | 13.62 | 13.87 | 1,606,821 | +0.08(+0.57%) |
Apr 05, 2016 | 13.82 | 13.92 | 13.77 | 13.79 | 2,875,978 | -0.16(-1.17%) |
Apr 04, 2016 | 14.03 | 14.07 | 13.90 | 13.95 | 1,916,923 | -0.11(-0.79%) |
Apr 01, 2016 | 13.92 | 14.08 | 13.82 | 14.07 | 1,829,709 | +0.00(+0.00%) |
Mar 31, 2016 | 13.88 | 14.10 | 13.87 | 14.07 | 2,507,517 | +0.21(+1.51%) |
Mar 30, 2016 | 13.89 | 14.03 | 13.81 | 13.86 | 1,822,218 | +0.05(+0.33%) |
Mar 29, 2016 | 13.60 | 13.84 | 13.51 | 13.81 | 1,614,958 | +0.13(+0.95%) |
Mar 28, 2016 | 13.66 | 13.74 | 13.60 | 13.68 | 1,142,212 | +0.03(+0.24%) |
Mar 24, 2016 | 13.45 | 13.65 | 13.65 | 13.65 | 1,762,961 | +0.07(+0.48%) |
Mar 23, 2016 | 13.82 | 13.81 | 13.19 | 13.58 | 3,197,321 | -0.24(-1.75%) |
Mar 22, 2016 | 13.76 | 13.89 | 13.65 | 13.82 | 1,627,344 | -0.05(-0.38%) |
Mar 21, 2016 | 13.84 | 13.92 | 13.77 | 13.88 | 1,699,280 | -0.01(-0.05%) |
Mar 18, 2016 | 13.80 | 13.94 | 13.70 | 13.88 | 4,822,372 | +0.12(+0.85%) |
Mar 17, 2016 | 13.38 | 13.82 | 13.34 | 13.77 | 2,372,751 | +0.37(+2.73%) |
Mar 16, 2016 | 13.13 | 13.44 | 13.09 | 13.40 | 1,837,827 | +0.25(+1.94%) |
Mar 15, 2016 | 13.09 | 13.15 | 12.93 | 13.14 | 1,896,332 | -0.05(-0.40%) |
Mar 14, 2016 | 13.24 | 13.34 | 13.09 | 13.20 | 2,400,347 | -0.15(-1.13%) |
Mar 11, 2016 | 13.29 | 13.39 | 13.18 | 13.35 | 2,447,309 | +0.15(+1.14%) |
Mar 10, 2016 | 13.07 | 13.27 | 12.97 | 13.20 | 4,459,747 | +0.25(+1.97%) |
Mar 09, 2016 | 12.81 | 12.97 | 12.81 | 12.94 | 1,906,660 | +0.20(+1.54%) |
Mar 08, 2016 | 13.01 | 13.03 | 12.68 | 12.75 | 3,149,266 | -0.36(-2.74%) |
Mar 07, 2016 | 12.69 | 13.12 | 12.64 | 13.11 | 2,918,920 | +0.37(+2.87%) |
Mar 04, 2016 | 12.56 | 12.88 | 12.52 | 12.74 | 3,565,788 | +0.21(+1.67%) |
Mar 03, 2016 | 12.26 | 12.55 | 12.24 | 12.53 | 2,306,366 | +0.29(+2.35%) |
Mar 02, 2016 | 12.12 | 12.25 | 12.07 | 12.24 | 1,911,680 | +0.08(+0.64%) |
Mar 01, 2016 | 11.96 | 12.20 | 11.88 | 12.17 | 2,144,414 | +0.33(+2.81%) |
Feb 29, 2016 | 11.75 | 12.03 | 11.70 | 11.83 | 2,911,294 | +0.05(+0.44%) |
Feb 26, 2016 | 11.71 | 11.90 | 11.67 | 11.78 | 2,286,387 | +0.12(+1.06%) |
Feb 25, 2016 | 11.58 | 11.66 | 11.45 | 11.66 | 2,100,399 | +0.09(+0.79%) |
Feb 24, 2016 | 11.45 | 11.58 | 11.24 | 11.56 | 2,501,148 | -0.01(-0.11%) |
Feb 23, 2016 | 11.55 | 11.67 | 11.49 | 11.58 | 2,407,081 | +0.01(+0.11%) |
Feb 22, 2016 | 11.62 | 11.74 | 11.47 | 11.56 | 3,109,299 | +0.07(+0.62%) |
Feb 19, 2016 | 11.39 | 11.52 | 11.32 | 11.49 | 2,088,544 | +0.07(+0.63%) |
Feb 18, 2016 | 11.49 | 11.53 | 11.39 | 11.42 | 4,362,414 | -0.05(-0.40%) |
Feb 17, 2016 | 11.19 | 11.52 | 11.11 | 11.47 | 2,921,620 | +0.39(+3.52%) |
Feb 16, 2016 | 11.06 | 11.14 | 10.92 | 11.08 | 2,544,200 | +0.17(+1.60%) |
Feb 12, 2016 | 10.79 | 10.90 | 10.90 | 10.90 | 1,807,687 | +0.27(+2.55%) |
Feb 11, 2016 | 10.75 | 10.83 | 10.49 | 10.63 | 2,715,753 | -0.29(-2.66%) |
Feb 10, 2016 | 10.95 | 11.06 | 10.88 | 10.92 | 3,003,148 | +0.16(+1.50%) |
Feb 09, 2016 | 10.90 | 10.92 | 10.73 | 10.76 | 4,014,055 | -0.10(-0.95%) |
Feb 08, 2016 | 11.04 | 11.05 | 10.72 | 10.86 | 2,786,916 | -0.32(-2.83%) |
Feb 05, 2016 | 11.35 | 11.41 | 11.15 | 11.18 | 3,499,203 | -0.20(-1.76%) |
Feb 04, 2016 | 11.07 | 11.58 | 11.05 | 11.38 | 4,550,363 | +0.31(+2.80%) |
Feb 03, 2016 | 10.94 | 11.19 | 10.89 | 11.07 | 5,413,433 | +0.25(+2.33%) |
Feb 02, 2016 | 11.63 | 11.63 | 10.70 | 10.82 | 9,154,779 | -1.74(-13.88%) |