Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.75 | 13.82 | 13.28 | 13.55 | 1,282,901 | -0.24(-1.75%) |
Apr 28, 2016 | 13.84 | 14.18 | 13.68 | 13.79 | 1,336,216 | +0.07(+0.52%) |
Apr 27, 2016 | 13.69 | 13.73 | 13.52 | 13.72 | 1,000,869 | +0.11(+0.82%) |
Apr 26, 2016 | 13.46 | 13.65 | 13.36 | 13.61 | 1,246,786 | +0.19(+1.45%) |
Apr 25, 2016 | 13.43 | 13.45 | 13.34 | 13.41 | 1,604,272 | -0.03(-0.25%) |
Apr 22, 2016 | 13.61 | 13.65 | 13.40 | 13.45 | 1,360,696 | -0.07(-0.52%) |
Apr 21, 2016 | 13.82 | 13.87 | 13.45 | 13.52 | 1,499,694 | -0.30(-2.16%) |
Apr 20, 2016 | 14.06 | 14.10 | 13.77 | 13.82 | 1,131,885 | -0.23(-1.65%) |
Apr 19, 2016 | 14.38 | 14.45 | 13.99 | 14.05 | 966,580 | -0.31(-2.17%) |
Apr 18, 2016 | 13.92 | 14.38 | 13.89 | 14.36 | 1,298,841 | +0.44(+3.13%) |
Apr 15, 2016 | 13.94 | 14.05 | 13.92 | 13.92 | 768,697 | -0.03(-0.24%) |
Apr 14, 2016 | 14.19 | 14.19 | 13.94 | 13.96 | 817,466 | -0.21(-1.49%) |
Apr 13, 2016 | 14.19 | 14.26 | 14.05 | 14.17 | 1,308,873 | +0.02(+0.12%) |
Apr 12, 2016 | 14.21 | 14.32 | 14.08 | 14.15 | 732,219 | -0.01(-0.06%) |
Apr 11, 2016 | 13.92 | 14.28 | 13.83 | 14.16 | 1,093,546 | +0.40(+2.89%) |
Apr 08, 2016 | 13.88 | 14.04 | 13.72 | 13.76 | 859,447 | -0.00(-0.03%) |
Apr 07, 2016 | 13.79 | 13.88 | 13.57 | 13.77 | 1,661,481 | -0.09(-0.63%) |
Apr 06, 2016 | 13.99 | 14.03 | 13.76 | 13.85 | 1,522,782 | -0.14(-0.98%) |
Apr 05, 2016 | 14.02 | 14.10 | 13.92 | 13.99 | 1,075,606 | -0.12(-0.85%) |
Apr 04, 2016 | 14.31 | 14.40 | 14.11 | 14.11 | 671,374 | -0.22(-1.56%) |
Apr 01, 2016 | 14.26 | 14.41 | 14.02 | 14.33 | 1,237,786 | -0.05(-0.32%) |
Mar 31, 2016 | 14.24 | 14.54 | 14.21 | 14.38 | 1,886,076 | +0.10(+0.67%) |
Mar 30, 2016 | 14.23 | 14.37 | 14.14 | 14.28 | 1,301,312 | +0.12(+0.85%) |
Mar 29, 2016 | 13.73 | 14.16 | 13.70 | 14.16 | 1,227,071 | +0.42(+3.05%) |
Mar 28, 2016 | 13.65 | 13.85 | 13.58 | 13.75 | 916,688 | +0.14(+1.01%) |
Mar 24, 2016 | 13.29 | 13.61 | 13.61 | 13.61 | 787,416 | +0.19(+1.42%) |
Mar 23, 2016 | 13.56 | 13.64 | 13.41 | 13.42 | 878,615 | -0.18(-1.34%) |
Mar 22, 2016 | 13.41 | 13.65 | 13.30 | 13.60 | 986,878 | +0.10(+0.71%) |
Mar 21, 2016 | 13.70 | 13.75 | 13.38 | 13.51 | 993,118 | -0.28(-2.05%) |
Mar 18, 2016 | 13.63 | 13.80 | 13.50 | 13.79 | 2,171,479 | +0.25(+1.84%) |
Mar 17, 2016 | 12.92 | 13.67 | 12.92 | 13.54 | 1,734,772 | +0.63(+4.88%) |
Mar 16, 2016 | 12.39 | 12.94 | 12.34 | 12.91 | 1,139,229 | +0.44(+3.56%) |
Mar 15, 2016 | 12.58 | 12.66 | 12.26 | 12.46 | 1,006,062 | -0.27(-2.15%) |
Mar 14, 2016 | 12.77 | 12.86 | 12.60 | 12.74 | 1,118,150 | -0.09(-0.68%) |
Mar 11, 2016 | 12.35 | 12.84 | 12.28 | 12.82 | 1,567,346 | +0.63(+5.21%) |
Mar 10, 2016 | 12.28 | 12.36 | 12.01 | 12.19 | 731,067 | -0.01(-0.10%) |
Mar 09, 2016 | 12.00 | 12.24 | 11.95 | 12.20 | 842,147 | +0.26(+2.19%) |
Mar 08, 2016 | 12.23 | 12.27 | 11.92 | 11.94 | 1,053,956 | -0.33(-2.70%) |
Mar 07, 2016 | 12.17 | 12.28 | 12.05 | 12.27 | 1,742,827 | +0.07(+0.58%) |
Mar 04, 2016 | 12.68 | 12.72 | 12.17 | 12.20 | 1,677,806 | -0.51(-3.98%) |
Mar 03, 2016 | 12.45 | 12.72 | 12.41 | 12.71 | 1,146,290 | +0.28(+2.24%) |
Mar 02, 2016 | 12.12 | 12.46 | 11.99 | 12.43 | 1,166,518 | +0.30(+2.50%) |
Mar 01, 2016 | 12.12 | 12.17 | 12.00 | 12.13 | 883,839 | +0.08(+0.69%) |
Feb 29, 2016 | 11.87 | 12.17 | 11.78 | 12.04 | 1,805,707 | +0.18(+1.50%) |
Feb 26, 2016 | 11.85 | 12.00 | 11.78 | 11.87 | 1,050,997 | +0.08(+0.70%) |
Feb 25, 2016 | 11.66 | 11.80 | 11.56 | 11.78 | 773,430 | +0.19(+1.68%) |
Feb 24, 2016 | 11.56 | 11.56 | 11.33 | 11.59 | 871,878 | -0.07(-0.57%) |
Feb 23, 2016 | 11.88 | 11.93 | 11.65 | 11.66 | 826,169 | -0.23(-1.95%) |
Feb 22, 2016 | 11.84 | 12.02 | 11.66 | 11.89 | 1,444,679 | +0.27(+2.36%) |
Feb 19, 2016 | 12.09 | 12.18 | 11.28 | 11.61 | 2,186,543 | -0.59(-4.83%) |
Feb 18, 2016 | 11.92 | 12.24 | 11.76 | 12.20 | 3,358,204 | +0.22(+1.80%) |
Feb 17, 2016 | 11.64 | 12.53 | 11.51 | 11.99 | 2,738,619 | +0.52(+4.52%) |
Feb 16, 2016 | 10.99 | 11.52 | 10.99 | 11.47 | 1,567,215 | +0.55(+5.05%) |
Feb 12, 2016 | 10.92 | 10.92 | 10.92 | 10.92 | 960,522 | +0.10(+0.92%) |
Feb 11, 2016 | 10.81 | 10.92 | 10.59 | 10.82 | 1,621,050 | -0.15(-1.40%) |
Feb 10, 2016 | 11.19 | 11.42 | 10.96 | 10.97 | 1,295,989 | -0.14(-1.28%) |
Feb 09, 2016 | 11.05 | 11.26 | 10.80 | 11.11 | 1,480,372 | -0.05(-0.43%) |
Feb 08, 2016 | 11.71 | 11.71 | 10.98 | 11.16 | 1,358,520 | -0.59(-5.00%) |
Feb 05, 2016 | 12.09 | 12.27 | 11.70 | 11.75 | 1,749,362 | -0.44(-3.62%) |
Feb 04, 2016 | 11.76 | 12.21 | 11.76 | 12.19 | 1,114,000 | +0.43(+3.68%) |
Feb 03, 2016 | 11.69 | 11.79 | 11.50 | 11.76 | 1,919,892 | +0.20(+1.72%) |
Feb 02, 2016 | 11.75 | 11.89 | 11.55 | 11.56 | 1,698,364 | -0.31(-2.63%) |