Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.94 | 13.99 | 13.75 | 13.86 | 11,473,154 | -0.14(-0.97%) |
Apr 28, 2016 | 14.05 | 14.18 | 13.91 | 14.00 | 8,488,852 | -0.18(-1.28%) |
Apr 27, 2016 | 14.13 | 14.29 | 13.97 | 14.18 | 10,344,734 | -0.02(-0.11%) |
Apr 26, 2016 | 14.06 | 14.21 | 13.97 | 14.19 | 11,236,524 | +0.17(+1.19%) |
Apr 25, 2016 | 14.08 | 14.11 | 13.83 | 14.03 | 6,901,676 | -0.07(-0.48%) |
Apr 22, 2016 | 14.09 | 14.17 | 13.98 | 14.09 | 12,460,839 | +0.07(+0.49%) |
Apr 21, 2016 | 14.22 | 14.43 | 13.93 | 14.03 | 15,922,072 | +0.11(+0.76%) |
Apr 20, 2016 | 13.75 | 13.95 | 13.62 | 13.92 | 12,854,368 | +0.21(+1.55%) |
Apr 19, 2016 | 13.44 | 13.72 | 13.41 | 13.71 | 11,936,043 | +0.31(+2.32%) |
Apr 18, 2016 | 13.25 | 13.56 | 13.19 | 13.40 | 10,323,788 | +0.02(+0.17%) |
Apr 15, 2016 | 13.44 | 13.49 | 13.32 | 13.38 | 9,856,618 | -0.05(-0.34%) |
Apr 14, 2016 | 13.19 | 13.59 | 13.13 | 13.42 | 13,730,426 | +0.24(+1.84%) |
Apr 13, 2016 | 12.73 | 13.21 | 12.72 | 13.18 | 9,959,582 | +0.58(+4.56%) |
Apr 12, 2016 | 12.48 | 12.66 | 12.44 | 12.60 | 8,873,082 | +0.17(+1.34%) |
Apr 11, 2016 | 12.44 | 12.68 | 12.38 | 12.44 | 8,432,948 | +0.10(+0.80%) |
Apr 08, 2016 | 12.41 | 12.58 | 12.31 | 12.34 | 8,190,803 | +0.13(+1.05%) |
Apr 07, 2016 | 12.32 | 12.38 | 12.13 | 12.21 | 16,148,637 | -0.27(-2.18%) |
Apr 06, 2016 | 12.30 | 12.60 | 12.29 | 12.48 | 11,709,291 | +0.04(+0.30%) |
Apr 05, 2016 | 12.49 | 12.62 | 12.38 | 12.44 | 9,111,911 | -0.23(-1.85%) |
Apr 04, 2016 | 12.73 | 12.88 | 12.59 | 12.68 | 8,729,828 | -0.04(-0.30%) |
Apr 01, 2016 | 12.41 | 12.73 | 12.33 | 12.72 | 10,274,016 | +0.08(+0.66%) |
Mar 31, 2016 | 12.76 | 12.82 | 12.55 | 12.63 | 8,201,308 | -0.14(-1.07%) |
Mar 30, 2016 | 12.77 | 12.94 | 12.69 | 12.77 | 6,418,855 | +0.13(+1.02%) |
Mar 29, 2016 | 12.72 | 12.72 | 12.48 | 12.64 | 11,311,751 | -0.20(-1.53%) |
Mar 28, 2016 | 12.89 | 12.94 | 12.71 | 12.84 | 6,892,346 | -0.01(-0.06%) |
Mar 24, 2016 | 12.79 | 12.85 | 12.85 | 12.85 | 8,728,767 | -0.08(-0.64%) |
Mar 23, 2016 | 13.00 | 13.05 | 12.90 | 12.93 | 6,061,934 | -0.13(-0.98%) |
Mar 22, 2016 | 12.92 | 13.16 | 12.88 | 13.06 | 9,365,943 | +0.01(+0.06%) |
Mar 21, 2016 | 13.03 | 13.20 | 12.96 | 13.05 | 8,848,629 | +0.01(+0.06%) |
Mar 18, 2016 | 12.85 | 13.10 | 12.82 | 13.04 | 18,566,496 | +0.29(+2.24%) |
Mar 17, 2016 | 12.61 | 12.77 | 12.43 | 12.76 | 11,831,577 | +0.11(+0.83%) |
Mar 16, 2016 | 12.90 | 13.01 | 12.56 | 12.65 | 13,492,078 | -0.26(-2.04%) |
Mar 15, 2016 | 12.83 | 12.94 | 12.77 | 12.91 | 9,024,176 | -0.08(-0.58%) |
Mar 14, 2016 | 13.00 | 13.15 | 12.85 | 12.99 | 8,301,437 | -0.08(-0.63%) |
Mar 11, 2016 | 12.73 | 13.09 | 12.73 | 13.07 | 8,717,732 | +0.41(+3.20%) |
Mar 10, 2016 | 12.61 | 12.73 | 12.40 | 12.67 | 10,273,149 | +0.20(+1.57%) |
Mar 09, 2016 | 12.58 | 12.65 | 12.41 | 12.47 | 6,538,279 | -0.02(-0.18%) |
Mar 08, 2016 | 12.70 | 12.75 | 12.46 | 12.49 | 10,175,863 | -0.31(-2.41%) |
Mar 07, 2016 | 12.82 | 12.86 | 12.68 | 12.80 | 9,051,870 | -0.07(-0.53%) |
Mar 04, 2016 | 12.82 | 12.95 | 12.71 | 12.87 | 10,290,876 | +0.20(+1.60%) |
Mar 03, 2016 | 12.35 | 12.67 | 12.32 | 12.67 | 8,631,373 | +0.28(+2.24%) |
Mar 02, 2016 | 12.16 | 12.40 | 12.09 | 12.39 | 11,926,470 | +0.25(+2.04%) |
Mar 01, 2016 | 11.56 | 12.17 | 11.56 | 12.14 | 12,689,687 | +0.68(+5.90%) |
Feb 29, 2016 | 11.72 | 11.76 | 11.42 | 11.46 | 10,945,009 | -0.32(-2.68%) |
Feb 26, 2016 | 11.62 | 11.96 | 11.49 | 11.78 | 10,405,891 | +0.29(+2.48%) |
Feb 25, 2016 | 11.38 | 11.50 | 11.29 | 11.49 | 9,620,298 | +0.19(+1.66%) |
Feb 24, 2016 | 11.16 | 11.34 | 10.94 | 11.31 | 10,505,974 | -0.04(-0.33%) |
Feb 23, 2016 | 11.72 | 11.75 | 11.26 | 11.34 | 10,662,565 | -0.43(-3.64%) |
Feb 22, 2016 | 11.62 | 11.79 | 11.57 | 11.77 | 8,500,792 | +0.29(+2.55%) |
Feb 19, 2016 | 11.31 | 11.50 | 11.20 | 11.48 | 8,601,322 | +0.10(+0.86%) |
Feb 18, 2016 | 11.63 | 11.76 | 11.28 | 11.38 | 10,278,725 | -0.20(-1.69%) |
Feb 17, 2016 | 11.83 | 11.96 | 11.51 | 11.58 | 13,520,213 | -0.13(-1.09%) |
Feb 16, 2016 | 11.21 | 11.85 | 11.21 | 11.70 | 17,893,352 | +0.53(+4.78%) |
Feb 12, 2016 | 10.71 | 11.17 | 11.17 | 11.17 | 14,116,424 | +0.70(+6.67%) |
Feb 11, 2016 | 10.68 | 10.82 | 10.40 | 10.47 | 18,021,182 | -0.54(-4.94%) |
Feb 10, 2016 | 11.25 | 11.36 | 11.01 | 11.02 | 13,050,880 | -0.12(-1.11%) |
Feb 09, 2016 | 10.92 | 11.28 | 10.86 | 11.14 | 11,302,245 | +0.02(+0.20%) |
Feb 08, 2016 | 11.31 | 11.52 | 10.91 | 11.12 | 14,272,733 | -0.40(-3.46%) |
Feb 05, 2016 | 11.69 | 11.82 | 11.46 | 11.52 | 14,003,601 | -0.15(-1.29%) |
Feb 04, 2016 | 11.50 | 11.84 | 11.50 | 11.67 | 11,597,738 | +0.13(+1.11%) |
Feb 03, 2016 | 11.68 | 11.70 | 11.19 | 11.54 | 14,592,993 | +0.02(+0.20%) |
Feb 02, 2016 | 11.62 | 11.72 | 11.41 | 11.52 | 11,694,530 | -0.32(-2.67%) |