Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.59 | 13.68 | 13.42 | 13.54 | 4,388,713 | -0.31(-2.25%) |
Apr 28, 2016 | 13.79 | 14.05 | 13.74 | 13.86 | 4,549,070 | +0.04(+0.32%) |
Apr 27, 2016 | 13.62 | 13.83 | 13.62 | 13.81 | 4,717,089 | +0.00(+0.00%) |
Apr 26, 2016 | 13.77 | 13.83 | 13.66 | 13.81 | 3,348,866 | +0.27(+1.97%) |
Apr 25, 2016 | 13.70 | 13.70 | 13.41 | 13.54 | 3,037,955 | -0.37(-2.62%) |
Apr 22, 2016 | 13.62 | 13.94 | 13.61 | 13.91 | 3,819,925 | +0.03(+0.19%) |
Apr 21, 2016 | 14.06 | 14.07 | 13.84 | 13.88 | 3,988,757 | -0.20(-1.45%) |
Apr 20, 2016 | 13.93 | 14.11 | 13.87 | 14.09 | 4,444,880 | +0.36(+2.59%) |
Apr 19, 2016 | 13.67 | 13.82 | 13.61 | 13.73 | 3,297,261 | +0.27(+1.98%) |
Apr 18, 2016 | 13.30 | 13.54 | 13.26 | 13.46 | 3,389,231 | +0.20(+1.55%) |
Apr 15, 2016 | 13.22 | 13.32 | 13.17 | 13.26 | 2,272,098 | -0.11(-0.80%) |
Apr 14, 2016 | 13.37 | 13.40 | 13.22 | 13.37 | 2,680,922 | -0.06(-0.46%) |
Apr 13, 2016 | 13.30 | 13.45 | 13.22 | 13.43 | 4,398,920 | +0.85(+6.72%) |
Apr 12, 2016 | 12.33 | 12.61 | 12.18 | 12.58 | 3,274,907 | +0.26(+2.10%) |
Apr 11, 2016 | 12.39 | 12.47 | 12.32 | 12.32 | 2,248,893 | +0.24(+1.99%) |
Apr 08, 2016 | 12.12 | 12.21 | 12.04 | 12.08 | 2,715,260 | +0.34(+2.88%) |
Apr 07, 2016 | 11.90 | 11.97 | 11.73 | 11.75 | 3,249,595 | -0.26(-2.15%) |
Apr 06, 2016 | 11.88 | 12.02 | 11.80 | 12.00 | 2,805,593 | +0.12(+0.97%) |
Apr 05, 2016 | 12.04 | 12.04 | 11.87 | 11.89 | 6,120,205 | -0.58(-4.64%) |
Apr 04, 2016 | 12.54 | 12.64 | 12.42 | 12.47 | 3,074,581 | -0.05(-0.43%) |
Apr 01, 2016 | 12.48 | 12.54 | 12.43 | 12.52 | 2,254,521 | -0.06(-0.50%) |
Mar 31, 2016 | 12.66 | 12.76 | 12.56 | 12.58 | 2,131,127 | -0.08(-0.63%) |
Mar 30, 2016 | 12.64 | 12.79 | 12.61 | 12.66 | 2,768,278 | +0.02(+0.14%) |
Mar 29, 2016 | 12.48 | 12.65 | 12.40 | 12.65 | 3,432,773 | -0.19(-1.46%) |
Mar 28, 2016 | 12.81 | 12.89 | 12.71 | 12.83 | 1,127,988 | +0.04(+0.35%) |
Mar 24, 2016 | 12.71 | 12.79 | 12.79 | 12.79 | 3,108,231 | -0.32(-2.45%) |
Mar 23, 2016 | 13.38 | 13.46 | 13.11 | 13.11 | 2,847,270 | -0.03(-0.20%) |
Mar 22, 2016 | 13.07 | 13.20 | 13.02 | 13.13 | 2,466,467 | -0.26(-1.93%) |
Mar 21, 2016 | 13.52 | 13.59 | 13.37 | 13.39 | 2,568,826 | -0.07(-0.53%) |
Mar 18, 2016 | 13.16 | 13.50 | 13.27 | 13.46 | 2,727,342 | +0.30(+2.30%) |
Mar 17, 2016 | 12.90 | 13.28 | 12.86 | 13.16 | 3,195,196 | +0.12(+0.96%) |
Mar 16, 2016 | 12.74 | 13.04 | 12.74 | 13.04 | 3,782,694 | -0.60(-4.38%) |
Mar 15, 2016 | 13.53 | 13.65 | 13.49 | 13.63 | 2,373,262 | -0.37(-2.61%) |
Mar 14, 2016 | 13.84 | 14.06 | 13.79 | 14.00 | 3,573,175 | -0.19(-1.32%) |
Mar 11, 2016 | 13.90 | 14.19 | 13.85 | 14.19 | 3,763,011 | +0.81(+6.06%) |
Mar 10, 2016 | 13.49 | 13.64 | 13.12 | 13.38 | 3,466,500 | +0.05(+0.40%) |
Mar 09, 2016 | 13.49 | 13.53 | 13.25 | 13.32 | 2,038,872 | -0.07(-0.53%) |
Mar 08, 2016 | 13.67 | 13.69 | 13.37 | 13.39 | 3,406,782 | -0.39(-2.84%) |
Mar 07, 2016 | 13.62 | 13.83 | 13.51 | 13.79 | 2,466,943 | +0.04(+0.26%) |
Mar 04, 2016 | 13.64 | 13.80 | 13.62 | 13.75 | 3,482,922 | -0.09(-0.64%) |
Mar 03, 2016 | 13.77 | 13.86 | 13.67 | 13.84 | 3,936,460 | +0.62(+4.72%) |
Mar 02, 2016 | 13.02 | 13.22 | 12.93 | 13.22 | 4,692,778 | +0.66(+5.25%) |
Mar 01, 2016 | 12.18 | 12.59 | 12.14 | 12.56 | 4,572,905 | +0.69(+5.78%) |
Feb 29, 2016 | 11.97 | 12.11 | 11.86 | 11.87 | 3,135,985 | -0.28(-2.34%) |
Feb 26, 2016 | 12.12 | 12.29 | 12.08 | 12.16 | 3,863,439 | +0.18(+1.49%) |
Feb 25, 2016 | 11.81 | 12.02 | 11.77 | 11.98 | 3,632,767 | +0.27(+2.28%) |
Feb 24, 2016 | 11.32 | 11.74 | 11.27 | 11.71 | 4,578,222 | +0.17(+1.47%) |
Feb 23, 2016 | 11.84 | 11.88 | 11.50 | 11.54 | 6,492,783 | -0.36(-2.99%) |
Feb 22, 2016 | 11.73 | 11.97 | 11.73 | 11.90 | 3,150,746 | +0.16(+1.37%) |
Feb 19, 2016 | 11.85 | 11.88 | 11.67 | 11.74 | 4,307,613 | -0.21(-1.79%) |
Feb 18, 2016 | 12.08 | 12.08 | 11.94 | 11.95 | 2,910,015 | -0.23(-1.90%) |
Feb 17, 2016 | 12.21 | 12.37 | 12.16 | 12.18 | 4,477,438 | +0.11(+0.88%) |
Feb 16, 2016 | 12.03 | 12.12 | 11.84 | 12.08 | 3,768,081 | -0.23(-1.88%) |
Feb 12, 2016 | 11.88 | 12.31 | 12.31 | 12.31 | 5,722,698 | +1.02(+8.99%) |
Feb 11, 2016 | 11.39 | 11.55 | 11.18 | 11.29 | 5,023,694 | -0.83(-6.83%) |
Feb 10, 2016 | 12.16 | 12.55 | 12.11 | 12.12 | 4,602,034 | +0.12(+1.04%) |
Feb 09, 2016 | 11.92 | 12.13 | 11.80 | 12.00 | 9,737,719 | -0.86(-6.72%) |
Feb 08, 2016 | 12.98 | 12.98 | 12.72 | 12.86 | 5,722,113 | -0.48(-3.61%) |
Feb 05, 2016 | 13.51 | 13.54 | 13.33 | 13.34 | 3,646,538 | +0.08(+0.60%) |
Feb 04, 2016 | 12.87 | 13.35 | 12.86 | 13.26 | 6,064,882 | -1.60(-10.79%) |
Feb 03, 2016 | 15.33 | 15.33 | 14.49 | 14.86 | 6,163,768 | +0.16(+1.09%) |
Feb 02, 2016 | 14.71 | 14.84 | 14.60 | 14.70 | 3,276,436 | -0.74(-4.79%) |