Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.06 | 14.11 | 13.78 | 13.86 | 2,061,484 | -0.21(-1.46%) |
Apr 28, 2016 | 14.08 | 14.27 | 14.02 | 14.07 | 1,437,646 | -0.14(-0.98%) |
Apr 27, 2016 | 14.06 | 14.22 | 13.98 | 14.21 | 1,953,539 | +0.15(+1.03%) |
Apr 26, 2016 | 14.06 | 14.08 | 13.94 | 14.06 | 2,409,096 | +0.05(+0.38%) |
Apr 25, 2016 | 14.19 | 14.19 | 13.95 | 14.01 | 1,061,945 | -0.20(-1.40%) |
Apr 22, 2016 | 14.08 | 14.26 | 14.01 | 14.21 | 2,448,177 | +0.13(+0.89%) |
Apr 21, 2016 | 14.30 | 14.30 | 14.07 | 14.08 | 1,682,180 | -0.24(-1.66%) |
Apr 20, 2016 | 14.30 | 14.38 | 14.25 | 14.32 | 2,010,926 | +0.05(+0.32%) |
Apr 19, 2016 | 14.38 | 14.42 | 14.22 | 14.27 | 1,796,664 | -0.07(-0.51%) |
Apr 18, 2016 | 14.17 | 14.37 | 14.10 | 14.34 | 1,191,583 | +0.09(+0.65%) |
Apr 15, 2016 | 14.24 | 14.30 | 14.14 | 14.25 | 1,116,648 | +0.03(+0.23%) |
Apr 14, 2016 | 14.32 | 14.34 | 14.19 | 14.22 | 1,304,136 | -0.11(-0.74%) |
Apr 13, 2016 | 14.02 | 14.34 | 14.02 | 14.32 | 2,023,482 | +0.44(+3.14%) |
Apr 12, 2016 | 13.89 | 14.04 | 13.84 | 13.89 | 3,050,923 | -0.01(-0.09%) |
Apr 11, 2016 | 14.01 | 14.17 | 13.89 | 13.90 | 2,234,977 | -0.03(-0.24%) |
Apr 08, 2016 | 13.97 | 14.11 | 13.89 | 13.93 | 1,054,753 | +0.11(+0.77%) |
Apr 07, 2016 | 13.96 | 13.96 | 13.74 | 13.83 | 1,510,997 | -0.21(-1.51%) |
Apr 06, 2016 | 13.95 | 14.04 | 13.79 | 14.04 | 1,587,300 | +0.08(+0.57%) |
Apr 05, 2016 | 13.99 | 14.09 | 13.94 | 13.96 | 2,841,038 | -0.17(-1.17%) |
Apr 04, 2016 | 14.21 | 14.24 | 14.07 | 14.13 | 1,893,635 | -0.11(-0.79%) |
Apr 01, 2016 | 14.09 | 14.25 | 13.99 | 14.24 | 1,807,480 | +0.00(+0.00%) |
Mar 31, 2016 | 14.05 | 14.28 | 14.04 | 14.24 | 2,477,053 | +0.21(+1.51%) |
Mar 30, 2016 | 14.06 | 14.21 | 13.98 | 14.03 | 1,800,080 | +0.05(+0.33%) |
Mar 29, 2016 | 13.76 | 14.01 | 13.68 | 13.98 | 1,595,338 | +0.13(+0.95%) |
Mar 28, 2016 | 13.83 | 13.91 | 13.76 | 13.85 | 1,128,336 | +0.03(+0.24%) |
Mar 24, 2016 | 13.62 | 13.82 | 13.82 | 13.82 | 1,741,543 | +0.07(+0.48%) |
Mar 23, 2016 | 13.99 | 13.98 | 13.35 | 13.75 | 3,158,477 | -0.24(-1.75%) |
Mar 22, 2016 | 13.93 | 14.06 | 13.82 | 13.99 | 1,607,573 | -0.05(-0.38%) |
Mar 21, 2016 | 14.01 | 14.09 | 13.94 | 14.05 | 1,678,636 | -0.01(-0.05%) |
Mar 18, 2016 | 13.97 | 14.11 | 13.87 | 14.05 | 4,763,785 | +0.12(+0.85%) |
Mar 17, 2016 | 13.54 | 13.99 | 13.50 | 13.93 | 2,343,925 | +0.37(+2.73%) |
Mar 16, 2016 | 13.29 | 13.60 | 13.25 | 13.56 | 1,815,500 | +0.26(+1.94%) |
Mar 15, 2016 | 13.25 | 13.31 | 13.09 | 13.31 | 1,873,293 | -0.05(-0.40%) |
Mar 14, 2016 | 13.41 | 13.50 | 13.25 | 13.36 | 2,371,185 | -0.15(-1.12%) |
Mar 11, 2016 | 13.46 | 13.55 | 13.34 | 13.51 | 2,417,577 | +0.15(+1.14%) |
Mar 10, 2016 | 13.23 | 13.43 | 13.13 | 13.36 | 4,405,566 | +0.26(+1.97%) |
Mar 09, 2016 | 12.96 | 13.13 | 12.96 | 13.10 | 1,883,496 | +0.20(+1.54%) |
Mar 08, 2016 | 13.17 | 13.19 | 12.84 | 12.90 | 3,111,006 | -0.36(-2.74%) |
Mar 07, 2016 | 12.84 | 13.28 | 12.79 | 13.27 | 2,883,458 | +0.37(+2.87%) |
Mar 04, 2016 | 12.72 | 13.04 | 12.67 | 12.90 | 3,522,468 | +0.21(+1.67%) |
Mar 03, 2016 | 12.41 | 12.70 | 12.39 | 12.69 | 2,278,346 | +0.29(+2.35%) |
Mar 02, 2016 | 12.27 | 12.40 | 12.22 | 12.39 | 1,888,455 | +0.08(+0.64%) |
Mar 01, 2016 | 12.10 | 12.35 | 12.02 | 12.31 | 2,118,362 | +0.34(+2.82%) |
Feb 29, 2016 | 11.90 | 12.18 | 11.85 | 11.98 | 2,875,924 | +0.05(+0.44%) |
Feb 26, 2016 | 11.86 | 12.04 | 11.81 | 11.92 | 2,258,610 | +0.13(+1.06%) |
Feb 25, 2016 | 11.72 | 11.81 | 11.59 | 11.80 | 2,074,881 | +0.09(+0.79%) |
Feb 24, 2016 | 11.59 | 11.72 | 11.38 | 11.71 | 2,470,761 | -0.01(-0.11%) |
Feb 23, 2016 | 11.69 | 11.81 | 11.63 | 11.72 | 2,377,837 | +0.01(+0.11%) |
Feb 22, 2016 | 11.77 | 11.89 | 11.61 | 11.71 | 3,071,524 | +0.07(+0.62%) |
Feb 19, 2016 | 11.53 | 11.66 | 11.46 | 11.63 | 2,063,170 | +0.07(+0.63%) |
Feb 18, 2016 | 11.63 | 11.67 | 11.53 | 11.56 | 4,309,415 | -0.05(-0.40%) |
Feb 17, 2016 | 11.33 | 11.66 | 11.25 | 11.61 | 2,886,125 | +0.39(+3.52%) |
Feb 16, 2016 | 11.19 | 11.28 | 11.06 | 11.21 | 2,513,291 | +0.18(+1.60%) |
Feb 12, 2016 | 10.92 | 11.04 | 11.04 | 11.04 | 1,785,726 | +0.27(+2.55%) |
Feb 11, 2016 | 10.88 | 10.96 | 10.62 | 10.76 | 2,682,760 | -0.29(-2.66%) |
Feb 10, 2016 | 11.09 | 11.20 | 11.01 | 11.06 | 2,966,664 | +0.16(+1.50%) |
Feb 09, 2016 | 11.03 | 11.06 | 10.87 | 10.89 | 3,965,289 | -0.10(-0.95%) |
Feb 08, 2016 | 11.17 | 11.19 | 10.85 | 11.00 | 2,753,059 | -0.32(-2.83%) |
Feb 05, 2016 | 11.49 | 11.55 | 11.29 | 11.32 | 3,456,691 | -0.20(-1.76%) |
Feb 04, 2016 | 11.21 | 11.73 | 11.19 | 11.52 | 4,495,082 | +0.31(+2.80%) |
Feb 03, 2016 | 11.08 | 11.33 | 11.02 | 11.21 | 5,347,666 | +0.25(+2.33%) |
Feb 02, 2016 | 11.77 | 11.77 | 10.83 | 10.95 | 9,043,560 | -1.77(-13.88%) |