Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.17 | 15.32 | 14.91 | 15.20 | 1,904,530 | +0.14(+0.90%) |
Apr 28, 2016 | 15.32 | 15.39 | 15.04 | 15.06 | 1,509,222 | -0.23(-1.50%) |
Apr 27, 2016 | 14.83 | 15.32 | 14.59 | 15.29 | 1,715,138 | +0.36(+2.39%) |
Apr 26, 2016 | 14.98 | 14.98 | 14.50 | 14.93 | 1,735,830 | +0.03(+0.23%) |
Apr 25, 2016 | 14.84 | 14.95 | 14.69 | 14.90 | 2,168,582 | -0.04(-0.28%) |
Apr 22, 2016 | 15.27 | 15.57 | 14.86 | 14.94 | 2,643,119 | -0.43(-2.81%) |
Apr 21, 2016 | 15.60 | 15.69 | 15.30 | 15.37 | 2,382,673 | -0.14(-0.93%) |
Apr 20, 2016 | 15.45 | 15.54 | 15.19 | 15.52 | 3,678,100 | +0.25(+1.61%) |
Apr 19, 2016 | 15.42 | 15.56 | 15.08 | 15.27 | 4,258,290 | -0.03(-0.22%) |
Apr 18, 2016 | 15.09 | 15.35 | 15.04 | 15.31 | 1,460,445 | +0.07(+0.45%) |
Apr 15, 2016 | 14.94 | 15.28 | 14.91 | 15.24 | 1,658,912 | +0.25(+1.70%) |
Apr 14, 2016 | 15.20 | 15.21 | 14.91 | 14.98 | 1,099,716 | -0.24(-1.56%) |
Apr 13, 2016 | 14.72 | 15.39 | 14.72 | 15.22 | 2,555,251 | +0.64(+4.36%) |
Apr 12, 2016 | 14.52 | 14.62 | 14.28 | 14.59 | 1,396,044 | +0.12(+0.82%) |
Apr 11, 2016 | 14.54 | 14.67 | 14.42 | 14.47 | 1,272,038 | +0.17(+1.19%) |
Apr 08, 2016 | 14.04 | 14.38 | 14.04 | 14.30 | 1,435,790 | +0.42(+3.06%) |
Apr 07, 2016 | 14.02 | 14.04 | 13.84 | 13.87 | 2,143,080 | -0.18(-1.27%) |
Apr 06, 2016 | 14.01 | 14.17 | 13.81 | 14.05 | 1,629,559 | -0.01(-0.06%) |
Apr 05, 2016 | 13.97 | 14.24 | 13.91 | 14.06 | 1,332,847 | -0.05(-0.36%) |
Apr 04, 2016 | 14.39 | 14.65 | 14.09 | 14.11 | 1,796,437 | -0.27(-1.89%) |
Apr 01, 2016 | 14.02 | 14.38 | 13.95 | 14.38 | 2,223,605 | +0.09(+0.65%) |
Mar 31, 2016 | 14.64 | 14.67 | 14.26 | 14.29 | 1,755,041 | -0.31(-2.13%) |
Mar 30, 2016 | 14.65 | 14.91 | 14.49 | 14.60 | 2,051,357 | +0.06(+0.41%) |
Mar 29, 2016 | 13.85 | 14.55 | 13.78 | 14.54 | 3,100,132 | +0.56(+3.97%) |
Mar 28, 2016 | 13.86 | 14.00 | 13.41 | 13.99 | 3,443,219 | -0.11(-0.78%) |
Mar 24, 2016 | 13.89 | 14.10 | 14.10 | 14.10 | 3,138,582 | +0.54(+3.97%) |
Mar 23, 2016 | 13.89 | 14.00 | 13.52 | 13.56 | 3,398,363 | -0.51(-3.59%) |
Mar 22, 2016 | 13.81 | 14.10 | 13.71 | 14.06 | 2,115,077 | +0.13(+0.91%) |
Mar 21, 2016 | 14.14 | 14.17 | 13.72 | 13.94 | 2,463,113 | -0.51(-3.56%) |
Mar 18, 2016 | 14.49 | 14.67 | 14.28 | 14.45 | 3,548,625 | +0.03(+0.18%) |
Mar 17, 2016 | 14.26 | 14.46 | 14.05 | 14.42 | 2,188,157 | +0.26(+1.84%) |
Mar 16, 2016 | 13.80 | 14.21 | 13.58 | 14.16 | 1,851,558 | +0.35(+2.50%) |
Mar 15, 2016 | 13.37 | 13.88 | 13.19 | 13.82 | 2,494,246 | +0.24(+1.80%) |
Mar 14, 2016 | 13.57 | 13.87 | 13.52 | 13.57 | 2,256,135 | -0.29(-2.13%) |
Mar 11, 2016 | 13.88 | 13.96 | 13.50 | 13.87 | 1,776,905 | +0.13(+0.98%) |
Mar 10, 2016 | 13.42 | 13.75 | 13.36 | 13.73 | 1,821,581 | +0.32(+2.39%) |
Mar 09, 2016 | 13.36 | 13.46 | 13.12 | 13.41 | 1,882,168 | +0.08(+0.63%) |
Mar 08, 2016 | 13.58 | 13.82 | 13.27 | 13.33 | 2,395,489 | -0.42(-3.06%) |
Mar 07, 2016 | 13.35 | 13.75 | 13.16 | 13.75 | 1,750,108 | +0.50(+3.75%) |
Mar 04, 2016 | 13.15 | 13.52 | 12.96 | 13.25 | 2,878,866 | +0.18(+1.35%) |
Mar 03, 2016 | 13.17 | 13.37 | 13.03 | 13.08 | 1,801,371 | -0.12(-0.89%) |
Mar 02, 2016 | 12.93 | 13.21 | 12.90 | 13.20 | 2,635,731 | +0.30(+2.35%) |
Mar 01, 2016 | 12.57 | 12.90 | 12.43 | 12.89 | 1,730,923 | +0.52(+4.22%) |
Feb 29, 2016 | 12.24 | 12.47 | 12.12 | 12.37 | 1,836,145 | +0.22(+1.80%) |
Feb 26, 2016 | 12.02 | 12.33 | 12.02 | 12.15 | 1,675,445 | +0.17(+1.41%) |
Feb 25, 2016 | 11.76 | 12.02 | 11.57 | 11.98 | 1,385,440 | +0.19(+1.57%) |
Feb 24, 2016 | 11.44 | 11.81 | 11.38 | 11.80 | 1,799,253 | +0.15(+1.30%) |
Feb 23, 2016 | 11.96 | 12.01 | 11.63 | 11.65 | 1,298,547 | -0.43(-3.56%) |
Feb 22, 2016 | 11.81 | 12.12 | 11.77 | 12.08 | 1,979,533 | +0.39(+3.31%) |
Feb 19, 2016 | 12.02 | 12.07 | 11.66 | 11.69 | 2,340,102 | -0.41(-3.41%) |
Feb 18, 2016 | 12.26 | 12.31 | 11.97 | 12.10 | 1,531,049 | -0.11(-0.90%) |
Feb 17, 2016 | 12.17 | 12.37 | 12.09 | 12.21 | 1,439,153 | +0.22(+1.83%) |
Feb 16, 2016 | 11.84 | 12.04 | 11.64 | 11.99 | 1,642,027 | +0.25(+2.15%) |
Feb 12, 2016 | 11.13 | 11.74 | 11.74 | 11.74 | 2,146,263 | +0.77(+6.98%) |
Feb 11, 2016 | 11.03 | 11.16 | 10.88 | 10.97 | 1,538,643 | -0.21(-1.88%) |
Feb 10, 2016 | 11.06 | 11.31 | 10.93 | 11.18 | 1,765,953 | +0.16(+1.45%) |
Feb 09, 2016 | 11.20 | 11.22 | 10.89 | 11.02 | 2,775,362 | -0.37(-3.25%) |
Feb 08, 2016 | 11.49 | 11.65 | 11.22 | 11.39 | 2,041,563 | -0.19(-1.67%) |
Feb 05, 2016 | 11.70 | 11.88 | 11.54 | 11.59 | 2,029,931 | -0.13(-1.15%) |
Feb 04, 2016 | 11.70 | 12.01 | 11.60 | 11.72 | 2,294,750 | +0.13(+1.16%) |
Feb 03, 2016 | 11.44 | 11.68 | 11.14 | 11.59 | 1,767,693 | +0.29(+2.61%) |
Feb 02, 2016 | 11.21 | 11.44 | 11.09 | 11.29 | 2,184,601 | -0.13(-1.18%) |