Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.28 | 14.55 | 14.21 | 14.35 | 685,963 | +0.06(+0.43%) |
Apr 28, 2016 | 14.27 | 14.59 | 14.19 | 14.28 | 959,602 | -0.12(-0.81%) |
Apr 27, 2016 | 14.16 | 14.47 | 14.15 | 14.40 | 854,769 | +0.66(+4.80%) |
Apr 26, 2016 | 13.68 | 13.79 | 13.39 | 13.74 | 977,255 | +0.11(+0.81%) |
Apr 25, 2016 | 14.03 | 14.11 | 13.51 | 13.63 | 1,601,160 | -0.49(-3.45%) |
Apr 22, 2016 | 14.58 | 14.93 | 14.05 | 14.12 | 2,047,513 | -0.46(-3.17%) |
Apr 21, 2016 | 15.22 | 15.38 | 14.48 | 14.58 | 1,242,663 | -0.61(-4.02%) |
Apr 20, 2016 | 15.12 | 15.33 | 14.82 | 15.19 | 1,222,972 | +0.10(+0.69%) |
Apr 19, 2016 | 14.09 | 15.11 | 14.05 | 15.09 | 1,600,088 | +1.05(+7.51%) |
Apr 18, 2016 | 13.57 | 14.10 | 13.46 | 14.03 | 1,164,052 | +0.42(+3.06%) |
Apr 15, 2016 | 13.71 | 13.71 | 13.46 | 13.62 | 769,818 | -0.10(-0.76%) |
Apr 14, 2016 | 13.90 | 13.90 | 13.38 | 13.72 | 849,010 | -0.06(-0.42%) |
Apr 13, 2016 | 13.96 | 14.14 | 13.68 | 13.78 | 991,457 | -0.12(-0.89%) |
Apr 12, 2016 | 13.25 | 13.92 | 13.20 | 13.90 | 1,989,534 | +0.70(+5.32%) |
Apr 11, 2016 | 12.96 | 13.29 | 12.84 | 13.20 | 803,243 | +0.34(+2.63%) |
Apr 08, 2016 | 13.03 | 13.15 | 12.78 | 12.86 | 510,902 | -0.03(-0.25%) |
Apr 07, 2016 | 12.82 | 12.95 | 12.71 | 12.90 | 465,741 | -0.03(-0.25%) |
Apr 06, 2016 | 12.95 | 13.06 | 12.75 | 12.93 | 585,365 | -0.07(-0.55%) |
Apr 05, 2016 | 12.85 | 13.18 | 12.81 | 13.00 | 520,370 | -0.01(-0.05%) |
Apr 04, 2016 | 13.34 | 13.45 | 12.94 | 13.01 | 528,940 | -0.34(-2.53%) |
Apr 01, 2016 | 13.18 | 13.36 | 12.94 | 13.34 | 722,863 | -0.02(-0.15%) |
Mar 31, 2016 | 13.60 | 13.71 | 13.31 | 13.36 | 585,905 | -0.21(-1.53%) |
Mar 30, 2016 | 13.59 | 13.79 | 13.48 | 13.57 | 624,257 | +0.06(+0.48%) |
Mar 29, 2016 | 13.30 | 13.56 | 13.12 | 13.51 | 1,122,722 | +0.20(+1.47%) |
Mar 28, 2016 | 13.39 | 13.43 | 13.26 | 13.31 | 461,204 | +0.00(+0.00%) |
Mar 24, 2016 | 13.46 | 13.31 | 13.31 | 13.31 | 565,897 | -0.31(-2.29%) |
Mar 23, 2016 | 13.65 | 13.74 | 13.49 | 13.62 | 1,536,391 | -0.16(-1.18%) |
Mar 22, 2016 | 13.56 | 13.84 | 13.56 | 13.79 | 1,238,946 | +0.05(+0.38%) |
Mar 21, 2016 | 13.37 | 13.74 | 13.33 | 13.73 | 1,474,412 | +0.34(+2.57%) |
Mar 18, 2016 | 13.44 | 13.62 | 13.28 | 13.39 | 1,656,929 | +0.03(+0.24%) |
Mar 17, 2016 | 13.04 | 13.52 | 13.01 | 13.36 | 948,052 | +0.32(+2.44%) |
Mar 16, 2016 | 12.78 | 13.07 | 12.67 | 13.04 | 596,197 | +0.16(+1.26%) |
Mar 15, 2016 | 12.82 | 12.95 | 12.71 | 12.88 | 476,321 | -0.07(-0.55%) |
Mar 14, 2016 | 12.75 | 13.07 | 12.49 | 12.95 | 910,444 | +0.07(+0.56%) |
Mar 11, 2016 | 12.77 | 13.06 | 12.65 | 12.88 | 1,110,217 | +0.16(+1.23%) |
Mar 10, 2016 | 12.30 | 12.80 | 12.30 | 12.72 | 1,077,916 | +0.45(+3.66%) |
Mar 09, 2016 | 12.15 | 12.27 | 11.80 | 12.27 | 752,194 | +0.26(+2.17%) |
Mar 08, 2016 | 12.36 | 12.36 | 11.74 | 12.01 | 1,282,592 | -0.47(-3.80%) |
Mar 07, 2016 | 12.08 | 12.86 | 12.06 | 12.49 | 999,465 | +0.40(+3.28%) |
Mar 04, 2016 | 11.91 | 12.39 | 11.87 | 12.09 | 1,418,938 | +0.19(+1.58%) |
Mar 03, 2016 | 11.89 | 12.00 | 11.63 | 11.90 | 773,552 | -0.03(-0.22%) |
Mar 02, 2016 | 11.90 | 12.24 | 11.87 | 11.93 | 895,269 | -0.12(-1.03%) |
Mar 01, 2016 | 11.71 | 12.12 | 11.63 | 12.05 | 664,740 | +0.55(+4.75%) |
Feb 29, 2016 | 11.65 | 11.84 | 11.50 | 11.50 | 684,929 | -0.17(-1.45%) |
Feb 26, 2016 | 11.66 | 11.84 | 11.56 | 11.67 | 392,531 | +0.13(+1.13%) |
Feb 25, 2016 | 11.50 | 11.56 | 11.24 | 11.54 | 378,943 | +0.08(+0.74%) |
Feb 24, 2016 | 11.03 | 11.50 | 10.91 | 11.46 | 509,115 | +0.19(+1.67%) |
Feb 23, 2016 | 11.39 | 11.45 | 11.19 | 11.27 | 394,573 | -0.26(-2.26%) |
Feb 22, 2016 | 11.37 | 11.63 | 11.29 | 11.53 | 754,859 | +0.38(+3.38%) |
Feb 19, 2016 | 11.02 | 11.19 | 10.85 | 11.15 | 636,666 | +0.03(+0.29%) |
Feb 18, 2016 | 11.39 | 11.41 | 10.91 | 11.12 | 639,977 | -0.12(-1.04%) |
Feb 17, 2016 | 10.53 | 11.26 | 10.53 | 11.24 | 749,252 | +0.76(+7.26%) |
Feb 16, 2016 | 10.40 | 10.56 | 10.25 | 10.48 | 353,066 | +0.23(+2.29%) |
Feb 12, 2016 | 10.18 | 10.24 | 10.24 | 10.24 | 285,870 | +0.25(+2.47%) |
Feb 11, 2016 | 9.800 | 10.06 | 9.761 | 9.995 | 281,998 | +0.05(+0.46%) |
Feb 10, 2016 | 9.943 | 10.44 | 9.845 | 9.950 | 406,322 | +0.01(+0.07%) |
Feb 09, 2016 | 10.01 | 10.09 | 9.839 | 9.943 | 561,840 | -0.25(-2.49%) |
Feb 08, 2016 | 10.24 | 10.29 | 9.923 | 10.20 | 552,415 | -0.21(-2.00%) |
Feb 05, 2016 | 10.59 | 10.70 | 10.35 | 10.40 | 455,366 | -0.20(-1.90%) |
Feb 04, 2016 | 10.42 | 10.74 | 10.29 | 10.61 | 1,174,094 | +0.21(+2.00%) |
Feb 03, 2016 | 10.18 | 10.40 | 9.976 | 10.40 | 587,904 | +0.44(+4.37%) |
Feb 02, 2016 | 10.47 | 10.51 | 9.950 | 9.963 | 595,115 | -0.58(-5.49%) |