Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.21 | 13.41 | 12.80 | 12.98 | 1,694,684 | -0.31(-2.30%) |
Apr 28, 2016 | 14.40 | 14.40 | 12.72 | 13.29 | 2,487,186 | -1.93(-12.68%) |
Apr 27, 2016 | 15.20 | 15.51 | 15.10 | 15.22 | 778,509 | -0.04(-0.24%) |
Apr 26, 2016 | 14.92 | 15.26 | 14.81 | 15.25 | 959,507 | +0.39(+2.62%) |
Apr 25, 2016 | 14.93 | 14.96 | 14.55 | 14.86 | 519,786 | -0.22(-1.47%) |
Apr 22, 2016 | 14.90 | 15.35 | 14.90 | 15.09 | 681,128 | +0.26(+1.75%) |
Apr 21, 2016 | 14.85 | 15.22 | 14.74 | 14.83 | 714,286 | -0.01(-0.06%) |
Apr 20, 2016 | 14.43 | 14.94 | 14.43 | 14.84 | 983,159 | +0.39(+2.70%) |
Apr 19, 2016 | 14.14 | 14.72 | 14.14 | 14.45 | 669,060 | +0.37(+2.63%) |
Apr 18, 2016 | 13.95 | 14.11 | 13.61 | 14.08 | 884,319 | +0.08(+0.60%) |
Apr 15, 2016 | 14.01 | 14.30 | 13.98 | 13.99 | 1,226,011 | -0.02(-0.13%) |
Apr 14, 2016 | 13.70 | 14.25 | 13.53 | 14.01 | 1,028,476 | +0.38(+2.79%) |
Apr 13, 2016 | 13.40 | 13.78 | 13.37 | 13.63 | 991,965 | +0.46(+3.52%) |
Apr 12, 2016 | 12.69 | 13.50 | 12.69 | 13.17 | 2,008,071 | +0.47(+3.73%) |
Apr 11, 2016 | 12.11 | 13.03 | 12.03 | 12.69 | 2,229,520 | +0.63(+5.23%) |
Apr 08, 2016 | 12.04 | 12.25 | 11.84 | 12.06 | 3,499,952 | +0.12(+1.01%) |
Apr 07, 2016 | 12.87 | 12.93 | 11.89 | 11.94 | 3,263,124 | -0.75(-5.92%) |
Apr 06, 2016 | 13.95 | 14.01 | 12.31 | 12.69 | 5,979,719 | -2.30(-15.34%) |
Apr 05, 2016 | 15.06 | 15.22 | 14.86 | 14.99 | 626,719 | -0.23(-1.52%) |
Apr 04, 2016 | 15.62 | 15.70 | 15.22 | 15.22 | 588,660 | -0.44(-2.78%) |
Apr 01, 2016 | 15.38 | 15.73 | 15.26 | 15.66 | 583,574 | +0.08(+0.54%) |
Mar 31, 2016 | 15.51 | 15.70 | 15.48 | 15.58 | 973,600 | +0.06(+0.42%) |
Mar 30, 2016 | 15.29 | 15.63 | 15.13 | 15.51 | 916,975 | +0.34(+2.26%) |
Mar 29, 2016 | 14.78 | 15.22 | 14.35 | 15.17 | 966,823 | +0.30(+1.99%) |
Mar 28, 2016 | 14.66 | 14.95 | 14.59 | 14.87 | 602,890 | +0.25(+1.71%) |
Mar 24, 2016 | 14.72 | 14.62 | 14.62 | 14.62 | 1,036,427 | -0.27(-1.81%) |
Mar 23, 2016 | 15.22 | 15.40 | 14.82 | 14.89 | 1,515,578 | -0.43(-2.78%) |
Mar 22, 2016 | 14.97 | 15.38 | 14.89 | 15.32 | 1,206,630 | +0.17(+1.10%) |
Mar 21, 2016 | 15.26 | 15.49 | 14.92 | 15.15 | 1,081,989 | -0.19(-1.21%) |
Mar 18, 2016 | 14.29 | 15.35 | 14.21 | 15.34 | 2,927,704 | +1.21(+8.53%) |
Mar 17, 2016 | 13.70 | 14.30 | 13.54 | 14.13 | 1,170,099 | +0.41(+2.97%) |
Mar 16, 2016 | 13.63 | 14.00 | 13.46 | 13.72 | 787,566 | +0.05(+0.34%) |
Mar 15, 2016 | 14.36 | 14.36 | 13.42 | 13.68 | 1,018,390 | -0.84(-5.81%) |
Mar 14, 2016 | 14.25 | 14.64 | 14.12 | 14.52 | 1,019,137 | +0.34(+2.42%) |
Mar 11, 2016 | 13.07 | 14.39 | 13.06 | 14.18 | 1,592,753 | +1.30(+10.08%) |
Mar 10, 2016 | 13.15 | 13.33 | 12.79 | 12.88 | 760,400 | -0.19(-1.49%) |
Mar 09, 2016 | 12.97 | 13.18 | 12.69 | 13.07 | 1,174,714 | +0.16(+1.22%) |
Mar 08, 2016 | 13.09 | 13.46 | 12.71 | 12.92 | 1,332,811 | -0.29(-2.18%) |
Mar 07, 2016 | 13.03 | 13.35 | 12.98 | 13.20 | 1,567,154 | +0.13(+0.99%) |
Mar 04, 2016 | 13.50 | 13.61 | 12.86 | 13.07 | 1,690,665 | -0.34(-2.56%) |
Mar 03, 2016 | 13.37 | 13.59 | 13.28 | 13.42 | 717,553 | +0.05(+0.35%) |
Mar 02, 2016 | 13.48 | 13.70 | 13.20 | 13.37 | 1,390,059 | -0.12(-0.89%) |
Mar 01, 2016 | 12.75 | 13.51 | 12.74 | 13.49 | 826,862 | +0.88(+6.99%) |
Feb 29, 2016 | 12.86 | 12.88 | 12.61 | 12.61 | 862,968 | -0.29(-2.23%) |
Feb 26, 2016 | 12.66 | 12.93 | 12.55 | 12.90 | 593,441 | +0.24(+1.90%) |
Feb 25, 2016 | 12.66 | 12.74 | 12.40 | 12.66 | 748,380 | +0.06(+0.44%) |
Feb 24, 2016 | 12.83 | 12.88 | 12.49 | 12.60 | 890,692 | -0.42(-3.20%) |
Feb 23, 2016 | 13.31 | 13.47 | 13.02 | 13.02 | 928,716 | -0.39(-2.91%) |
Feb 22, 2016 | 13.26 | 13.61 | 13.17 | 13.41 | 1,216,475 | +0.25(+1.90%) |
Feb 19, 2016 | 12.53 | 13.20 | 12.47 | 13.16 | 1,291,319 | +0.60(+4.80%) |
Feb 18, 2016 | 12.70 | 12.86 | 12.44 | 12.55 | 1,118,314 | -0.13(-1.02%) |
Feb 17, 2016 | 12.58 | 13.14 | 12.53 | 12.68 | 1,251,609 | +0.19(+1.56%) |
Feb 16, 2016 | 12.34 | 12.52 | 11.81 | 12.49 | 1,038,374 | +0.30(+2.43%) |
Feb 12, 2016 | 11.88 | 12.19 | 12.19 | 12.19 | 1,236,594 | +0.32(+2.65%) |
Feb 11, 2016 | 12.95 | 12.95 | 11.73 | 11.88 | 1,504,885 | -1.20(-9.15%) |
Feb 10, 2016 | 13.15 | 13.58 | 12.93 | 13.07 | 1,047,780 | +0.06(+0.50%) |
Feb 09, 2016 | 13.32 | 13.41 | 12.73 | 13.01 | 1,637,168 | -0.64(-4.69%) |
Feb 08, 2016 | 14.21 | 14.25 | 13.52 | 13.65 | 995,132 | -0.71(-4.97%) |
Feb 05, 2016 | 14.59 | 14.67 | 14.27 | 14.36 | 880,211 | -0.30(-2.02%) |
Feb 04, 2016 | 14.65 | 14.92 | 14.37 | 14.66 | 1,002,134 | -0.06(-0.38%) |
Feb 03, 2016 | 15.21 | 15.23 | 14.52 | 14.71 | 1,064,520 | -0.34(-2.28%) |
Feb 02, 2016 | 15.68 | 15.69 | 15.00 | 15.06 | 964,543 | -0.80(-5.03%) |