Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.91 | 14.96 | 14.35 | 14.54 | 995,474 | -0.43(-2.87%) |
Apr 28, 2016 | 15.09 | 15.17 | 14.93 | 14.97 | 708,736 | -0.27(-1.75%) |
Apr 27, 2016 | 14.89 | 15.28 | 14.79 | 15.24 | 1,373,156 | +0.37(+2.49%) |
Apr 26, 2016 | 14.79 | 14.97 | 14.75 | 14.87 | 373,150 | +0.15(+1.05%) |
Apr 25, 2016 | 14.82 | 14.90 | 14.60 | 14.72 | 461,752 | -0.18(-1.21%) |
Apr 22, 2016 | 14.89 | 15.03 | 14.79 | 14.90 | 382,462 | -0.01(-0.06%) |
Apr 21, 2016 | 14.93 | 15.09 | 14.77 | 14.90 | 551,474 | -0.02(-0.12%) |
Apr 20, 2016 | 15.02 | 15.13 | 14.92 | 14.92 | 687,136 | -0.09(-0.57%) |
Apr 19, 2016 | 14.90 | 15.12 | 14.87 | 15.01 | 513,885 | +0.09(+0.63%) |
Apr 18, 2016 | 14.53 | 14.91 | 14.53 | 14.91 | 980,428 | +0.36(+2.48%) |
Apr 15, 2016 | 14.52 | 14.71 | 14.52 | 14.55 | 443,635 | -0.03(-0.24%) |
Apr 14, 2016 | 14.47 | 14.66 | 14.38 | 14.59 | 789,853 | +0.14(+0.95%) |
Apr 13, 2016 | 14.19 | 14.51 | 14.15 | 14.45 | 771,285 | +0.35(+2.50%) |
Apr 12, 2016 | 13.88 | 14.14 | 13.85 | 14.10 | 537,306 | +0.25(+1.80%) |
Apr 11, 2016 | 13.70 | 13.92 | 13.61 | 13.85 | 534,305 | +0.23(+1.71%) |
Apr 08, 2016 | 13.83 | 14.00 | 13.50 | 13.61 | 793,329 | -0.15(-1.06%) |
Apr 07, 2016 | 13.86 | 13.93 | 13.52 | 13.76 | 1,601,001 | -0.27(-1.90%) |
Apr 06, 2016 | 14.48 | 14.56 | 13.98 | 14.03 | 1,485,208 | -0.46(-3.15%) |
Apr 05, 2016 | 14.66 | 14.67 | 14.40 | 14.48 | 639,227 | -0.34(-2.26%) |
Apr 04, 2016 | 14.90 | 15.01 | 14.68 | 14.82 | 1,153,159 | -0.10(-0.69%) |
Apr 01, 2016 | 14.61 | 14.97 | 14.56 | 14.92 | 458,593 | +0.20(+1.34%) |
Mar 31, 2016 | 14.68 | 14.81 | 14.62 | 14.72 | 493,273 | +0.07(+0.47%) |
Mar 30, 2016 | 14.56 | 14.92 | 14.53 | 14.66 | 336,765 | +0.15(+1.07%) |
Mar 29, 2016 | 14.29 | 14.62 | 13.93 | 14.50 | 920,163 | +0.21(+1.50%) |
Mar 28, 2016 | 14.41 | 14.44 | 14.17 | 14.29 | 473,958 | -0.10(-0.72%) |
Mar 24, 2016 | 14.57 | 14.39 | 14.39 | 14.39 | 1,744,975 | -0.28(-1.93%) |
Mar 23, 2016 | 14.94 | 14.99 | 14.66 | 14.67 | 494,263 | -0.35(-2.35%) |
Mar 22, 2016 | 14.68 | 15.03 | 14.57 | 15.03 | 679,129 | +0.34(+2.28%) |
Mar 21, 2016 | 14.73 | 14.77 | 14.47 | 14.69 | 508,875 | -0.06(-0.41%) |
Mar 18, 2016 | 14.83 | 15.00 | 14.61 | 14.75 | 1,008,283 | -0.09(-0.64%) |
Mar 17, 2016 | 14.60 | 15.01 | 14.55 | 14.84 | 977,324 | +0.28(+1.89%) |
Mar 16, 2016 | 14.49 | 14.63 | 14.25 | 14.57 | 736,819 | +0.08(+0.53%) |
Mar 15, 2016 | 14.53 | 14.53 | 14.23 | 14.49 | 728,379 | -0.11(-0.77%) |
Mar 14, 2016 | 14.66 | 14.73 | 14.39 | 14.60 | 857,792 | +0.06(+0.41%) |
Mar 11, 2016 | 14.57 | 14.71 | 14.43 | 14.54 | 702,788 | +0.09(+0.65%) |
Mar 10, 2016 | 14.55 | 14.57 | 14.12 | 14.45 | 460,821 | -0.01(-0.06%) |
Mar 09, 2016 | 14.47 | 14.70 | 14.23 | 14.46 | 547,062 | +0.01(+0.06%) |
Mar 08, 2016 | 14.62 | 14.72 | 14.23 | 14.45 | 1,012,349 | -0.24(-1.64%) |
Mar 07, 2016 | 14.41 | 14.69 | 14.31 | 14.69 | 1,075,829 | +0.20(+1.36%) |
Mar 04, 2016 | 14.34 | 14.60 | 14.20 | 14.49 | 1,373,580 | +0.24(+1.69%) |
Mar 03, 2016 | 13.66 | 14.25 | 13.59 | 14.25 | 1,472,255 | +0.58(+4.28%) |
Mar 02, 2016 | 13.73 | 13.89 | 13.42 | 13.67 | 853,753 | +0.12(+0.89%) |
Mar 01, 2016 | 13.56 | 13.80 | 13.37 | 13.55 | 1,699,505 | +0.17(+1.29%) |
Feb 29, 2016 | 12.99 | 13.40 | 12.79 | 13.37 | 1,264,938 | +0.41(+3.19%) |
Feb 26, 2016 | 12.75 | 13.00 | 12.67 | 12.96 | 704,788 | +0.26(+2.03%) |
Feb 25, 2016 | 12.63 | 12.84 | 12.42 | 12.70 | 1,451,770 | +0.16(+1.30%) |
Feb 24, 2016 | 12.47 | 12.57 | 12.16 | 12.54 | 1,304,463 | -0.10(-0.82%) |
Feb 23, 2016 | 12.75 | 12.87 | 12.51 | 12.64 | 1,114,976 | -0.26(-2.00%) |
Feb 22, 2016 | 13.07 | 13.08 | 12.80 | 12.90 | 2,130,236 | +0.08(+0.60%) |
Feb 19, 2016 | 13.03 | 13.03 | 12.60 | 12.82 | 3,701,034 | -0.59(-4.42%) |
Feb 18, 2016 | 12.71 | 13.42 | 12.32 | 13.42 | 5,627,176 | +0.81(+6.41%) |
Feb 17, 2016 | 12.04 | 12.65 | 11.90 | 12.61 | 2,235,749 | +0.46(+3.82%) |
Feb 16, 2016 | 11.52 | 12.23 | 11.40 | 12.14 | 2,918,502 | +0.62(+5.37%) |
Feb 12, 2016 | 10.99 | 11.52 | 11.52 | 11.52 | 2,318,999 | +0.69(+6.35%) |
Feb 11, 2016 | 10.89 | 11.03 | 10.62 | 10.84 | 3,361,358 | -0.30(-2.70%) |
Feb 10, 2016 | 11.48 | 11.65 | 11.07 | 11.14 | 2,197,337 | -0.19(-1.67%) |
Feb 09, 2016 | 10.94 | 11.39 | 10.80 | 11.33 | 2,513,355 | +0.20(+1.78%) |
Feb 08, 2016 | 11.48 | 11.57 | 10.79 | 11.13 | 3,424,418 | -0.57(-4.85%) |
Feb 05, 2016 | 11.56 | 11.74 | 11.38 | 11.70 | 2,230,735 | +0.17(+1.49%) |
Feb 04, 2016 | 10.88 | 11.83 | 10.86 | 11.52 | 4,675,579 | +0.58(+5.26%) |
Feb 03, 2016 | 11.41 | 11.59 | 10.73 | 10.95 | 3,187,457 | -0.18(-1.62%) |
Feb 02, 2016 | 11.52 | 11.58 | 11.03 | 11.13 | 1,593,399 | -0.55(-4.71%) |