Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.43 | 13.49 | 13.08 | 13.21 | 2,500,906 | -0.28(-2.07%) |
Apr 28, 2016 | 13.34 | 13.61 | 13.34 | 13.49 | 2,439,002 | +0.05(+0.38%) |
Apr 27, 2016 | 13.48 | 13.58 | 13.28 | 13.44 | 1,239,430 | +0.04(+0.27%) |
Apr 26, 2016 | 13.38 | 13.50 | 13.27 | 13.40 | 2,050,335 | +0.08(+0.59%) |
Apr 25, 2016 | 13.17 | 13.34 | 13.17 | 13.32 | 2,105,330 | +0.12(+0.94%) |
Apr 22, 2016 | 13.15 | 13.25 | 13.10 | 13.20 | 2,103,222 | +0.07(+0.54%) |
Apr 21, 2016 | 13.32 | 13.40 | 13.08 | 13.13 | 1,836,841 | -0.18(-1.38%) |
Apr 20, 2016 | 13.53 | 13.55 | 13.27 | 13.31 | 2,495,868 | -0.23(-1.67%) |
Apr 19, 2016 | 13.46 | 13.54 | 13.36 | 13.54 | 1,892,635 | +0.12(+0.91%) |
Apr 18, 2016 | 13.49 | 13.52 | 13.33 | 13.42 | 1,768,318 | -0.05(-0.38%) |
Apr 15, 2016 | 13.33 | 13.55 | 13.33 | 13.47 | 2,719,222 | +0.15(+1.12%) |
Apr 14, 2016 | 13.40 | 13.40 | 13.24 | 13.32 | 2,005,652 | -0.07(-0.53%) |
Apr 13, 2016 | 13.47 | 13.48 | 13.31 | 13.39 | 2,337,595 | -0.02(-0.17%) |
Apr 12, 2016 | 13.31 | 13.43 | 13.28 | 13.41 | 1,962,091 | +0.09(+0.66%) |
Apr 11, 2016 | 13.33 | 13.47 | 13.27 | 13.32 | 1,999,455 | +0.01(+0.08%) |
Apr 08, 2016 | 13.27 | 13.42 | 13.25 | 13.31 | 1,247,173 | +0.12(+0.94%) |
Apr 07, 2016 | 13.29 | 13.37 | 13.13 | 13.19 | 1,599,849 | -0.19(-1.42%) |
Apr 06, 2016 | 13.35 | 13.42 | 13.17 | 13.38 | 2,322,635 | +0.01(+0.04%) |
Apr 05, 2016 | 13.37 | 13.44 | 13.34 | 13.37 | 1,340,321 | -0.07(-0.51%) |
Apr 04, 2016 | 13.52 | 13.57 | 13.38 | 13.44 | 1,648,335 | -0.07(-0.54%) |
Apr 01, 2016 | 13.40 | 13.55 | 13.37 | 13.51 | 1,795,030 | -0.00(-0.02%) |
Mar 31, 2016 | 13.45 | 13.58 | 13.37 | 13.52 | 2,212,617 | +0.01(+0.04%) |
Mar 30, 2016 | 13.55 | 13.61 | 13.48 | 13.51 | 2,028,169 | -0.03(-0.19%) |
Mar 29, 2016 | 13.06 | 13.53 | 13.01 | 13.53 | 3,131,343 | +0.51(+3.93%) |
Mar 28, 2016 | 13.01 | 13.07 | 12.92 | 13.02 | 2,308,131 | +0.05(+0.37%) |
Mar 24, 2016 | 12.97 | 12.98 | 12.98 | 12.98 | 1,491,077 | -0.03(-0.22%) |
Mar 23, 2016 | 13.09 | 13.13 | 13.00 | 13.00 | 1,431,045 | -0.10(-0.78%) |
Mar 22, 2016 | 13.07 | 13.13 | 13.03 | 13.11 | 1,732,129 | +0.02(+0.15%) |
Mar 21, 2016 | 13.08 | 13.24 | 13.05 | 13.09 | 2,503,418 | -0.07(-0.54%) |
Mar 18, 2016 | 13.30 | 13.33 | 13.12 | 13.16 | 4,839,793 | -0.15(-1.11%) |
Mar 17, 2016 | 13.18 | 13.35 | 13.10 | 13.30 | 2,417,384 | +0.07(+0.51%) |
Mar 16, 2016 | 13.05 | 13.26 | 13.05 | 13.24 | 2,156,667 | +0.11(+0.84%) |
Mar 15, 2016 | 13.03 | 13.17 | 13.03 | 13.12 | 1,188,210 | +0.01(+0.04%) |
Mar 14, 2016 | 13.07 | 13.14 | 13.03 | 13.12 | 1,103,199 | +0.02(+0.13%) |
Mar 11, 2016 | 13.01 | 13.14 | 13.00 | 13.10 | 2,351,130 | +0.23(+1.78%) |
Mar 10, 2016 | 13.03 | 13.07 | 12.81 | 12.87 | 1,943,098 | -0.08(-0.61%) |
Mar 09, 2016 | 12.90 | 13.02 | 12.88 | 12.95 | 1,533,864 | +0.05(+0.39%) |
Mar 08, 2016 | 13.11 | 13.11 | 12.89 | 12.90 | 1,746,113 | -0.20(-1.55%) |
Mar 07, 2016 | 12.95 | 13.13 | 12.95 | 13.11 | 2,673,927 | +0.09(+0.69%) |
Mar 04, 2016 | 12.94 | 13.02 | 12.90 | 13.01 | 2,627,189 | +0.07(+0.55%) |
Mar 03, 2016 | 12.88 | 12.97 | 12.81 | 12.94 | 3,008,442 | +0.12(+0.95%) |
Mar 02, 2016 | 12.62 | 12.84 | 12.59 | 12.82 | 4,175,883 | +0.19(+1.48%) |
Mar 01, 2016 | 12.38 | 12.64 | 12.34 | 12.64 | 5,251,563 | +0.33(+2.64%) |
Feb 29, 2016 | 12.56 | 12.62 | 12.31 | 12.31 | 4,540,424 | -0.24(-1.91%) |
Feb 26, 2016 | 12.68 | 12.72 | 12.55 | 12.55 | 4,323,377 | -0.17(-1.33%) |
Feb 25, 2016 | 12.56 | 12.72 | 12.46 | 12.72 | 3,289,677 | +0.24(+1.93%) |
Feb 24, 2016 | 12.31 | 12.53 | 12.25 | 12.48 | 2,460,320 | +0.09(+0.71%) |
Feb 23, 2016 | 12.39 | 12.56 | 12.39 | 12.39 | 2,674,610 | -0.08(-0.61%) |
Feb 22, 2016 | 12.42 | 12.55 | 12.38 | 12.47 | 2,072,494 | +0.14(+1.17%) |
Feb 19, 2016 | 12.21 | 12.41 | 12.18 | 12.32 | 1,673,802 | +0.03(+0.23%) |
Feb 18, 2016 | 12.17 | 12.34 | 12.06 | 12.30 | 3,186,073 | +0.14(+1.12%) |
Feb 17, 2016 | 12.00 | 12.29 | 11.96 | 12.16 | 6,058,404 | +0.20(+1.63%) |
Feb 16, 2016 | 11.78 | 11.97 | 11.69 | 11.97 | 2,173,598 | +0.28(+2.39%) |
Feb 12, 2016 | 11.65 | 11.69 | 11.69 | 11.69 | 3,441,328 | +0.13(+1.09%) |
Feb 11, 2016 | 11.67 | 11.67 | 11.42 | 11.56 | 5,440,359 | -0.23(-1.99%) |
Feb 10, 2016 | 11.37 | 11.93 | 11.19 | 11.80 | 3,085,994 | +0.11(+0.98%) |
Feb 09, 2016 | 11.68 | 11.77 | 11.54 | 11.68 | 6,192,112 | -0.13(-1.07%) |
Feb 08, 2016 | 11.88 | 11.93 | 11.53 | 11.81 | 6,446,925 | -0.15(-1.22%) |
Feb 05, 2016 | 11.95 | 12.05 | 11.95 | 11.95 | 5,497,888 | -0.05(-0.42%) |
Feb 04, 2016 | 11.78 | 12.03 | 11.70 | 12.00 | 2,972,088 | +0.20(+1.68%) |
Feb 03, 2016 | 11.70 | 11.88 | 11.63 | 11.80 | 1,667,685 | +0.18(+1.59%) |
Feb 02, 2016 | 11.70 | 11.71 | 11.57 | 11.62 | 3,491,715 | -0.14(-1.19%) |