Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.97 | 14.01 | 13.83 | 13.95 | 1,337,873 | -0.04(-0.32%) |
Apr 28, 2016 | 14.02 | 14.09 | 13.82 | 13.99 | 1,787,754 | -0.13(-0.94%) |
Apr 27, 2016 | 14.16 | 14.26 | 14.04 | 14.12 | 709,780 | -0.01(-0.06%) |
Apr 26, 2016 | 14.21 | 14.22 | 14.05 | 14.13 | 2,082,848 | -0.11(-0.75%) |
Apr 25, 2016 | 14.04 | 14.25 | 13.96 | 14.24 | 3,179,592 | +0.14(+1.01%) |
Apr 22, 2016 | 13.96 | 14.18 | 13.93 | 14.10 | 2,032,009 | +0.12(+0.82%) |
Apr 21, 2016 | 13.76 | 14.05 | 13.76 | 13.98 | 3,291,026 | +0.25(+1.81%) |
Apr 20, 2016 | 13.79 | 13.90 | 13.68 | 13.73 | 1,367,460 | -0.09(-0.64%) |
Apr 19, 2016 | 13.84 | 13.93 | 13.75 | 13.82 | 1,602,550 | +0.04(+0.26%) |
Apr 18, 2016 | 13.62 | 13.80 | 13.59 | 13.79 | 1,833,413 | +0.23(+1.70%) |
Apr 15, 2016 | 13.68 | 13.68 | 13.51 | 13.55 | 1,504,551 | -0.20(-1.42%) |
Apr 14, 2016 | 13.68 | 13.85 | 13.55 | 13.75 | 1,407,493 | +0.09(+0.65%) |
Apr 13, 2016 | 13.60 | 13.76 | 13.39 | 13.66 | 1,539,729 | -0.05(-0.39%) |
Apr 12, 2016 | 13.59 | 13.75 | 13.48 | 13.71 | 1,723,886 | -0.02(-0.13%) |
Apr 11, 2016 | 13.85 | 13.91 | 13.70 | 13.73 | 1,325,659 | -0.11(-0.77%) |
Apr 08, 2016 | 13.97 | 13.97 | 13.78 | 13.84 | 5,050,349 | +0.00(+0.00%) |
Apr 07, 2016 | 13.79 | 13.98 | 13.71 | 13.84 | 3,541,381 | +0.14(+1.04%) |
Apr 06, 2016 | 13.62 | 13.70 | 13.60 | 13.70 | 3,922,018 | +0.10(+0.72%) |
Apr 05, 2016 | 13.72 | 13.79 | 13.57 | 13.60 | 1,966,659 | -0.15(-1.10%) |
Apr 04, 2016 | 13.96 | 13.99 | 13.72 | 13.75 | 2,988,676 | +0.03(+0.19%) |
Apr 01, 2016 | 13.37 | 13.80 | 13.37 | 13.72 | 1,028,261 | +0.00(+0.00%) |
Mar 31, 2016 | 13.74 | 13.87 | 13.59 | 13.72 | 1,964,299 | -0.06(-0.45%) |
Mar 30, 2016 | 13.73 | 13.89 | 13.72 | 13.79 | 977,329 | +0.28(+2.10%) |
Mar 29, 2016 | 13.40 | 13.52 | 13.34 | 13.50 | 1,894,096 | +0.12(+0.86%) |
Mar 28, 2016 | 13.38 | 13.58 | 13.35 | 13.39 | 314,303 | +0.02(+0.13%) |
Mar 24, 2016 | 13.35 | 13.37 | 13.37 | 13.37 | 900,228 | -0.07(-0.53%) |
Mar 23, 2016 | 13.63 | 13.72 | 13.42 | 13.44 | 805,971 | -0.08(-0.59%) |
Mar 22, 2016 | 13.36 | 13.60 | 13.36 | 13.52 | 1,484,784 | +0.08(+0.59%) |
Mar 21, 2016 | 13.52 | 13.65 | 13.40 | 13.44 | 1,752,641 | -0.02(-0.13%) |
Mar 18, 2016 | 13.41 | 13.53 | 13.34 | 13.46 | 1,454,527 | +0.04(+0.33%) |
Mar 17, 2016 | 13.43 | 13.55 | 13.30 | 13.41 | 394,492 | +0.03(+0.20%) |
Mar 16, 2016 | 13.31 | 13.45 | 13.25 | 13.39 | 495,774 | +0.04(+0.27%) |
Mar 15, 2016 | 13.50 | 13.53 | 13.30 | 13.35 | 664,370 | -0.26(-1.89%) |
Mar 14, 2016 | 13.50 | 13.74 | 13.48 | 13.61 | 895,516 | -0.01(-0.07%) |
Mar 11, 2016 | 13.48 | 13.66 | 13.44 | 13.62 | 669,117 | +0.22(+1.66%) |
Mar 10, 2016 | 13.58 | 13.76 | 13.29 | 13.40 | 776,832 | -0.11(-0.79%) |
Mar 09, 2016 | 13.65 | 13.66 | 13.47 | 13.50 | 586,079 | -0.18(-1.30%) |
Mar 08, 2016 | 13.79 | 13.82 | 13.54 | 13.68 | 4,059,587 | +0.05(+0.39%) |
Mar 07, 2016 | 13.55 | 13.79 | 13.49 | 13.63 | 3,135,401 | +0.12(+0.92%) |
Mar 04, 2016 | 13.99 | 13.99 | 13.44 | 13.50 | 1,647,470 | -0.24(-1.74%) |
Mar 03, 2016 | 13.75 | 13.92 | 13.59 | 13.74 | 950,075 | +0.00(+0.00%) |
Mar 02, 2016 | 13.54 | 13.83 | 13.52 | 13.74 | 921,283 | +0.04(+0.26%) |
Mar 01, 2016 | 13.75 | 13.80 | 13.56 | 13.71 | 739,544 | -0.13(-0.96%) |
Feb 29, 2016 | 13.83 | 14.14 | 13.78 | 13.84 | 2,415,977 | -0.02(-0.13%) |
Feb 26, 2016 | 13.80 | 13.91 | 13.73 | 13.86 | 679,732 | -0.02(-0.13%) |
Feb 25, 2016 | 13.69 | 13.91 | 13.60 | 13.87 | 1,559,021 | +0.24(+1.76%) |
Feb 24, 2016 | 13.31 | 13.65 | 13.15 | 13.63 | 921,340 | +0.05(+0.39%) |
Feb 23, 2016 | 13.49 | 13.73 | 13.46 | 13.58 | 536,871 | +0.06(+0.46%) |
Feb 22, 2016 | 13.49 | 13.56 | 13.34 | 13.52 | 635,819 | +0.07(+0.53%) |
Feb 19, 2016 | 13.32 | 13.56 | 13.26 | 13.45 | 516,735 | +0.02(+0.13%) |
Feb 18, 2016 | 13.66 | 13.75 | 13.39 | 13.43 | 851,170 | -0.19(-1.37%) |
Feb 17, 2016 | 13.49 | 13.65 | 13.37 | 13.62 | 746,099 | +0.29(+2.20%) |
Feb 16, 2016 | 13.07 | 13.44 | 12.96 | 13.32 | 695,706 | +0.31(+2.39%) |
Feb 12, 2016 | 12.85 | 13.01 | 13.01 | 13.01 | 709,158 | +0.16(+1.24%) |
Feb 11, 2016 | 12.93 | 13.06 | 12.75 | 12.85 | 810,955 | -0.06(-0.48%) |
Feb 10, 2016 | 13.03 | 13.24 | 12.87 | 12.92 | 765,399 | -0.01(-0.07%) |
Feb 09, 2016 | 12.72 | 13.16 | 12.72 | 12.93 | 1,022,929 | +0.12(+0.90%) |
Feb 08, 2016 | 13.21 | 13.21 | 12.68 | 12.81 | 2,078,140 | -0.75(-5.56%) |
Feb 05, 2016 | 13.03 | 13.68 | 12.62 | 13.56 | 4,607,530 | +0.45(+3.45%) |
Feb 04, 2016 | 13.02 | 13.31 | 12.90 | 13.11 | 1,808,691 | +0.07(+0.54%) |
Feb 03, 2016 | 12.88 | 13.04 | 12.48 | 13.04 | 1,577,839 | +0.31(+2.44%) |
Feb 02, 2016 | 13.03 | 13.13 | 12.55 | 12.73 | 2,126,803 | -0.20(-1.58%) |