Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.18 | 14.23 | 14.06 | 14.13 | 7,664,075 | +0.04(+0.30%) |
Apr 28, 2016 | 14.06 | 14.23 | 14.03 | 14.09 | 4,338,172 | +0.04(+0.30%) |
Apr 27, 2016 | 13.98 | 14.09 | 13.91 | 14.04 | 8,272,461 | -0.35(-2.41%) |
Apr 26, 2016 | 14.42 | 14.43 | 14.33 | 14.39 | 2,373,956 | +0.11(+0.74%) |
Apr 25, 2016 | 14.31 | 14.33 | 14.26 | 14.28 | 3,010,036 | -0.08(-0.54%) |
Apr 22, 2016 | 14.35 | 14.44 | 14.29 | 14.36 | 3,455,417 | -0.05(-0.34%) |
Apr 21, 2016 | 14.55 | 14.55 | 14.37 | 14.41 | 4,978,738 | -0.09(-0.64%) |
Apr 20, 2016 | 14.50 | 14.60 | 14.49 | 14.50 | 4,005,802 | +0.01(+0.10%) |
Apr 19, 2016 | 14.40 | 14.50 | 14.39 | 14.49 | 6,343,036 | +0.22(+1.54%) |
Apr 18, 2016 | 14.10 | 14.30 | 14.08 | 14.27 | 4,917,640 | +0.18(+1.26%) |
Apr 15, 2016 | 14.06 | 14.16 | 14.03 | 14.09 | 6,041,733 | +0.13(+0.97%) |
Apr 14, 2016 | 14.05 | 14.05 | 13.96 | 13.96 | 3,675,484 | +0.14(+1.03%) |
Apr 13, 2016 | 13.79 | 13.84 | 13.73 | 13.82 | 8,094,450 | +0.21(+1.56%) |
Apr 12, 2016 | 13.43 | 13.63 | 13.35 | 13.60 | 6,262,472 | +0.41(+3.12%) |
Apr 11, 2016 | 13.23 | 13.32 | 13.19 | 13.19 | 3,092,288 | +0.01(+0.06%) |
Apr 08, 2016 | 13.24 | 13.28 | 13.14 | 13.18 | 2,702,777 | +0.13(+1.03%) |
Apr 07, 2016 | 13.12 | 13.16 | 13.00 | 13.05 | 4,968,365 | -0.28(-2.07%) |
Apr 06, 2016 | 13.12 | 13.35 | 13.12 | 13.33 | 3,176,168 | +0.28(+2.17%) |
Apr 05, 2016 | 13.04 | 13.07 | 12.98 | 13.04 | 3,474,786 | -0.40(-2.95%) |
Apr 04, 2016 | 13.53 | 13.53 | 13.40 | 13.44 | 2,889,160 | -0.17(-1.25%) |
Apr 01, 2016 | 13.39 | 13.62 | 13.37 | 13.61 | 3,532,715 | -0.08(-0.62%) |
Mar 31, 2016 | 13.79 | 13.87 | 13.70 | 13.70 | 5,361,471 | -0.01(-0.05%) |
Mar 30, 2016 | 13.71 | 13.79 | 13.65 | 13.70 | 2,553,132 | +0.06(+0.47%) |
Mar 29, 2016 | 13.29 | 13.64 | 13.24 | 13.64 | 4,047,411 | -0.04(-0.26%) |
Mar 28, 2016 | 13.65 | 13.70 | 13.60 | 13.67 | 1,881,558 | +0.04(+0.31%) |
Mar 24, 2016 | 13.50 | 13.63 | 13.63 | 13.63 | 3,931,363 | -0.03(-0.21%) |
Mar 23, 2016 | 13.83 | 13.83 | 13.64 | 13.66 | 7,876,722 | -0.30(-2.13%) |
Mar 22, 2016 | 13.86 | 14.00 | 13.85 | 13.96 | 12,321,886 | -0.02(-0.15%) |
Mar 21, 2016 | 14.00 | 14.04 | 13.93 | 13.98 | 4,358,753 | -0.08(-0.55%) |
Mar 18, 2016 | 14.05 | 14.12 | 14.02 | 14.06 | 4,085,208 | -0.08(-0.55%) |
Mar 17, 2016 | 13.95 | 14.18 | 13.91 | 14.13 | 5,854,055 | +0.30(+2.20%) |
Mar 16, 2016 | 13.47 | 13.84 | 13.47 | 13.83 | 4,609,956 | +0.31(+2.31%) |
Mar 15, 2016 | 13.48 | 13.52 | 13.44 | 13.52 | 3,436,740 | -0.31(-2.26%) |
Mar 14, 2016 | 13.87 | 13.88 | 13.79 | 13.83 | 2,874,604 | -0.18(-1.32%) |
Mar 11, 2016 | 13.89 | 14.03 | 13.87 | 14.01 | 7,898,482 | +0.35(+2.59%) |
Mar 10, 2016 | 13.75 | 13.77 | 13.53 | 13.66 | 9,425,035 | -0.10(-0.72%) |
Mar 09, 2016 | 13.74 | 13.83 | 13.69 | 13.76 | 9,450,752 | +0.32(+2.37%) |
Mar 08, 2016 | 13.55 | 13.55 | 13.41 | 13.44 | 4,389,052 | -0.26(-1.86%) |
Mar 07, 2016 | 13.50 | 13.74 | 13.50 | 13.70 | 5,163,678 | +0.19(+1.42%) |
Mar 04, 2016 | 13.43 | 13.57 | 13.40 | 13.50 | 7,351,412 | +0.23(+1.76%) |
Mar 03, 2016 | 13.20 | 13.30 | 13.18 | 13.27 | 4,031,285 | +0.26(+1.96%) |
Mar 02, 2016 | 12.84 | 13.02 | 12.81 | 13.01 | 3,953,544 | +0.37(+2.91%) |
Mar 01, 2016 | 12.53 | 12.66 | 12.45 | 12.65 | 4,529,554 | +0.40(+3.24%) |
Feb 29, 2016 | 12.28 | 12.37 | 12.24 | 12.25 | 4,837,648 | -0.01(-0.11%) |
Feb 26, 2016 | 12.47 | 12.48 | 12.23 | 12.26 | 2,948,146 | -0.21(-1.70%) |
Feb 25, 2016 | 12.31 | 12.48 | 12.25 | 12.48 | 3,644,377 | +0.01(+0.11%) |
Feb 24, 2016 | 12.21 | 12.47 | 12.16 | 12.46 | 4,716,631 | -0.13(-1.07%) |
Feb 23, 2016 | 12.70 | 12.72 | 12.57 | 12.60 | 2,132,254 | -0.24(-1.88%) |
Feb 22, 2016 | 12.73 | 12.85 | 12.73 | 12.84 | 3,040,523 | +0.35(+2.78%) |
Feb 19, 2016 | 12.31 | 12.50 | 12.27 | 12.49 | 1,971,871 | -0.03(-0.23%) |
Feb 18, 2016 | 12.60 | 12.60 | 12.49 | 12.52 | 2,756,288 | +0.04(+0.34%) |
Feb 17, 2016 | 12.31 | 12.51 | 12.28 | 12.48 | 6,079,554 | +0.20(+1.62%) |
Feb 16, 2016 | 12.26 | 12.31 | 12.13 | 12.28 | 3,511,811 | +0.27(+2.24%) |
Feb 12, 2016 | 11.83 | 12.01 | 12.01 | 12.01 | 6,239,565 | +0.16(+1.32%) |
Feb 11, 2016 | 11.80 | 11.90 | 11.73 | 11.85 | 6,051,296 | -0.04(-0.36%) |
Feb 10, 2016 | 11.89 | 12.02 | 11.86 | 11.89 | 5,969,118 | -0.04(-0.36%) |
Feb 09, 2016 | 11.77 | 11.99 | 11.74 | 11.94 | 6,300,148 | -0.23(-1.92%) |
Feb 08, 2016 | 12.15 | 12.23 | 12.06 | 12.17 | 6,526,904 | -0.01(-0.12%) |
Feb 05, 2016 | 12.39 | 12.40 | 12.13 | 12.19 | 2,977,305 | -0.33(-2.61%) |
Feb 04, 2016 | 12.48 | 12.64 | 12.46 | 12.51 | 6,163,880 | +0.21(+1.73%) |
Feb 03, 2016 | 12.17 | 12.32 | 11.94 | 12.30 | 7,604,800 | +0.17(+1.40%) |
Feb 02, 2016 | 12.19 | 12.21 | 12.06 | 12.13 | 4,466,321 | -0.40(-3.17%) |