Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.78 | 15.91 | 15.55 | 15.66 | 1,262,012 | -0.19(-1.17%) |
Apr 28, 2016 | 15.87 | 15.90 | 15.72 | 15.85 | 1,024,717 | +0.10(+0.64%) |
Apr 27, 2016 | 15.64 | 15.78 | 15.58 | 15.75 | 1,171,464 | +0.14(+0.87%) |
Apr 26, 2016 | 15.69 | 15.82 | 15.55 | 15.61 | 1,270,922 | -0.05(-0.32%) |
Apr 25, 2016 | 15.48 | 15.66 | 15.33 | 15.66 | 704,584 | +0.17(+1.09%) |
Apr 22, 2016 | 15.19 | 15.53 | 15.19 | 15.50 | 1,404,226 | +0.32(+2.12%) |
Apr 21, 2016 | 15.08 | 15.49 | 15.06 | 15.17 | 1,662,532 | +0.10(+0.67%) |
Apr 20, 2016 | 15.51 | 15.53 | 15.07 | 15.07 | 1,167,547 | -0.44(-2.84%) |
Apr 19, 2016 | 15.51 | 15.53 | 15.39 | 15.51 | 1,222,636 | +0.02(+0.11%) |
Apr 18, 2016 | 15.49 | 15.50 | 15.29 | 15.50 | 755,261 | +0.02(+0.11%) |
Apr 15, 2016 | 15.22 | 15.52 | 15.22 | 15.48 | 1,054,128 | +0.31(+2.07%) |
Apr 14, 2016 | 15.16 | 15.23 | 15.09 | 15.17 | 958,723 | +0.02(+0.11%) |
Apr 13, 2016 | 15.18 | 15.28 | 15.11 | 15.15 | 1,108,800 | -0.01(-0.06%) |
Apr 12, 2016 | 15.11 | 15.28 | 15.04 | 15.16 | 1,176,608 | +0.08(+0.51%) |
Apr 11, 2016 | 15.26 | 15.33 | 15.06 | 15.08 | 1,435,595 | -0.19(-1.27%) |
Apr 08, 2016 | 15.03 | 15.37 | 15.03 | 15.28 | 1,527,572 | +0.28(+1.86%) |
Apr 07, 2016 | 15.03 | 15.08 | 14.93 | 15.00 | 1,271,711 | -0.12(-0.78%) |
Apr 06, 2016 | 14.95 | 15.17 | 14.91 | 15.11 | 1,019,648 | +0.18(+1.19%) |
Apr 05, 2016 | 14.88 | 15.00 | 14.82 | 14.94 | 1,236,757 | +0.00(+0.00%) |
Apr 04, 2016 | 14.94 | 15.22 | 14.88 | 14.94 | 1,136,633 | +0.05(+0.34%) |
Apr 01, 2016 | 14.76 | 14.91 | 14.65 | 14.89 | 1,202,166 | +0.05(+0.34%) |
Mar 31, 2016 | 14.82 | 14.97 | 14.79 | 14.84 | 1,216,205 | +0.02(+0.11%) |
Mar 30, 2016 | 14.97 | 14.99 | 14.82 | 14.82 | 1,050,113 | -0.12(-0.79%) |
Mar 29, 2016 | 14.62 | 14.94 | 14.59 | 14.94 | 613,186 | +0.31(+2.14%) |
Mar 28, 2016 | 14.69 | 14.69 | 14.57 | 14.62 | 680,069 | +0.04(+0.29%) |
Mar 24, 2016 | 14.51 | 14.58 | 14.58 | 14.58 | 631,595 | +0.00(+0.00%) |
Mar 23, 2016 | 14.76 | 14.83 | 14.58 | 14.58 | 573,388 | -0.23(-1.54%) |
Mar 22, 2016 | 14.67 | 14.84 | 14.61 | 14.81 | 628,409 | +0.05(+0.34%) |
Mar 21, 2016 | 14.79 | 14.91 | 14.68 | 14.76 | 1,090,571 | -0.11(-0.74%) |
Mar 18, 2016 | 14.58 | 14.94 | 14.58 | 14.87 | 2,078,397 | +0.36(+2.51%) |
Mar 17, 2016 | 14.37 | 14.56 | 14.26 | 14.51 | 711,263 | +0.18(+1.24%) |
Mar 16, 2016 | 14.18 | 14.37 | 14.18 | 14.33 | 608,766 | +0.11(+0.77%) |
Mar 15, 2016 | 14.01 | 14.23 | 14.01 | 14.22 | 750,578 | +0.09(+0.66%) |
Mar 14, 2016 | 14.09 | 14.25 | 13.93 | 14.12 | 1,169,512 | +0.03(+0.21%) |
Mar 11, 2016 | 13.77 | 14.09 | 13.73 | 14.09 | 954,946 | +0.41(+3.02%) |
Mar 10, 2016 | 13.83 | 13.84 | 13.53 | 13.68 | 911,631 | -0.06(-0.43%) |
Mar 09, 2016 | 13.51 | 13.77 | 13.48 | 13.74 | 1,892,055 | +0.28(+2.06%) |
Mar 08, 2016 | 13.58 | 13.60 | 13.44 | 13.46 | 655,613 | -0.13(-0.93%) |
Mar 07, 2016 | 13.64 | 13.67 | 13.53 | 13.59 | 831,913 | -0.06(-0.43%) |
Mar 04, 2016 | 13.75 | 13.75 | 13.48 | 13.65 | 1,183,215 | -0.06(-0.43%) |
Mar 03, 2016 | 13.69 | 13.81 | 13.66 | 13.71 | 901,735 | +0.05(+0.37%) |
Mar 02, 2016 | 13.63 | 13.69 | 13.49 | 13.66 | 1,125,352 | +0.02(+0.12%) |
Mar 01, 2016 | 13.30 | 13.64 | 13.29 | 13.64 | 633,535 | +0.44(+3.32%) |
Feb 29, 2016 | 13.40 | 13.40 | 13.15 | 13.20 | 1,339,985 | -0.20(-1.51%) |
Feb 26, 2016 | 13.30 | 13.49 | 13.21 | 13.40 | 1,110,723 | +0.10(+0.76%) |
Feb 25, 2016 | 13.23 | 13.35 | 13.22 | 13.30 | 454,249 | +0.12(+0.89%) |
Feb 24, 2016 | 12.93 | 13.22 | 12.89 | 13.19 | 1,404,558 | +0.16(+1.23%) |
Feb 23, 2016 | 13.18 | 13.37 | 12.97 | 13.03 | 1,451,179 | -0.11(-0.83%) |
Feb 22, 2016 | 12.97 | 13.34 | 12.97 | 13.13 | 1,004,653 | +0.25(+1.96%) |
Feb 19, 2016 | 12.87 | 13.02 | 12.87 | 12.88 | 553,687 | +0.00(+0.00%) |
Feb 18, 2016 | 12.80 | 12.97 | 12.68 | 12.88 | 695,316 | +0.13(+0.99%) |
Feb 17, 2016 | 12.81 | 12.99 | 12.75 | 12.76 | 889,827 | +0.03(+0.26%) |
Feb 16, 2016 | 12.61 | 12.83 | 12.60 | 12.72 | 893,798 | +0.19(+1.55%) |
Feb 12, 2016 | 12.46 | 12.53 | 12.53 | 12.53 | 1,123,909 | +0.18(+1.43%) |
Feb 11, 2016 | 12.42 | 12.52 | 12.28 | 12.35 | 2,714,315 | -0.55(-4.24%) |
Feb 10, 2016 | 12.73 | 13.01 | 12.69 | 12.90 | 876,629 | +0.21(+1.66%) |
Feb 09, 2016 | 12.86 | 12.96 | 12.65 | 12.69 | 800,959 | -0.29(-2.27%) |
Feb 08, 2016 | 13.40 | 13.45 | 12.85 | 12.98 | 1,074,532 | -0.52(-3.87%) |
Feb 05, 2016 | 13.61 | 13.63 | 13.45 | 13.51 | 1,268,334 | -0.13(-0.99%) |
Feb 04, 2016 | 13.46 | 13.71 | 13.37 | 13.64 | 915,821 | +0.13(+0.93%) |
Feb 03, 2016 | 13.61 | 13.65 | 13.44 | 13.51 | 1,218,872 | -0.04(-0.31%) |
Feb 02, 2016 | 13.88 | 13.89 | 13.55 | 13.56 | 1,260,921 | -0.38(-2.72%) |