Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.33 | 14.34 | 14.07 | 14.23 | 1,158,838 | -0.12(-0.82%) |
Apr 28, 2016 | 14.19 | 14.37 | 14.16 | 14.35 | 1,334,427 | +0.13(+0.89%) |
Apr 27, 2016 | 14.22 | 14.28 | 14.16 | 14.23 | 679,214 | -0.03(-0.19%) |
Apr 26, 2016 | 14.15 | 14.25 | 14.14 | 14.25 | 643,184 | +0.08(+0.57%) |
Apr 25, 2016 | 14.12 | 14.17 | 14.06 | 14.17 | 533,200 | +0.02(+0.13%) |
Apr 22, 2016 | 14.07 | 14.19 | 14.04 | 14.15 | 562,804 | +0.10(+0.70%) |
Apr 21, 2016 | 14.41 | 14.41 | 14.02 | 14.05 | 1,020,127 | -0.32(-2.25%) |
Apr 20, 2016 | 14.37 | 14.50 | 14.29 | 14.38 | 1,653,155 | -0.02(-0.12%) |
Apr 19, 2016 | 14.34 | 14.56 | 14.34 | 14.40 | 1,645,930 | +0.07(+0.50%) |
Apr 18, 2016 | 14.16 | 14.32 | 14.07 | 14.32 | 784,626 | +0.14(+1.02%) |
Apr 15, 2016 | 14.02 | 14.23 | 14.01 | 14.18 | 1,268,525 | +0.13(+0.90%) |
Apr 14, 2016 | 14.01 | 14.07 | 13.98 | 14.05 | 1,931,896 | -0.01(-0.06%) |
Apr 13, 2016 | 14.12 | 14.20 | 13.82 | 14.06 | 2,014,175 | -0.04(-0.26%) |
Apr 12, 2016 | 14.12 | 14.17 | 14.05 | 14.10 | 801,399 | +0.03(+0.19%) |
Apr 11, 2016 | 14.15 | 14.28 | 14.05 | 14.07 | 930,793 | -0.03(-0.19%) |
Apr 08, 2016 | 14.21 | 14.26 | 14.06 | 14.10 | 2,414,271 | -0.05(-0.38%) |
Apr 07, 2016 | 14.18 | 14.25 | 14.06 | 14.15 | 2,263,546 | -0.07(-0.51%) |
Apr 06, 2016 | 14.07 | 14.27 | 14.05 | 14.23 | 622,680 | +0.13(+0.89%) |
Apr 05, 2016 | 14.01 | 14.14 | 13.98 | 14.10 | 2,449,504 | +0.01(+0.06%) |
Apr 04, 2016 | 14.25 | 14.31 | 14.04 | 14.09 | 1,368,463 | -0.18(-1.26%) |
Apr 01, 2016 | 14.23 | 14.30 | 14.00 | 14.27 | 2,531,249 | -0.04(-0.25%) |
Mar 31, 2016 | 14.15 | 14.32 | 14.05 | 14.31 | 2,325,587 | +0.17(+1.21%) |
Mar 30, 2016 | 14.23 | 14.25 | 14.08 | 14.14 | 649,544 | -0.03(-0.19%) |
Mar 29, 2016 | 14.05 | 14.17 | 13.97 | 14.16 | 1,115,782 | +0.13(+0.90%) |
Mar 28, 2016 | 13.87 | 14.09 | 13.85 | 14.04 | 1,375,983 | +0.20(+1.43%) |
Mar 24, 2016 | 13.73 | 13.84 | 13.84 | 13.84 | 2,542,422 | +0.11(+0.79%) |
Mar 23, 2016 | 14.05 | 14.10 | 13.72 | 13.73 | 2,363,496 | -0.33(-2.37%) |
Mar 22, 2016 | 14.07 | 14.13 | 14.03 | 14.06 | 1,020,990 | -0.04(-0.32%) |
Mar 21, 2016 | 14.12 | 14.26 | 14.02 | 14.11 | 1,393,851 | -0.03(-0.19%) |
Mar 18, 2016 | 14.20 | 14.22 | 14.06 | 14.14 | 2,846,278 | -0.02(-0.13%) |
Mar 17, 2016 | 14.20 | 14.31 | 14.13 | 14.15 | 2,514,806 | -0.04(-0.32%) |
Mar 16, 2016 | 14.06 | 14.22 | 14.03 | 14.20 | 768,253 | +0.16(+1.15%) |
Mar 15, 2016 | 14.10 | 14.14 | 14.00 | 14.04 | 697,562 | -0.17(-1.20%) |
Mar 14, 2016 | 14.11 | 14.23 | 14.05 | 14.21 | 853,979 | +0.05(+0.38%) |
Mar 11, 2016 | 13.80 | 14.19 | 13.73 | 14.15 | 1,860,509 | +0.40(+2.95%) |
Mar 10, 2016 | 13.96 | 14.06 | 13.69 | 13.75 | 2,185,017 | -0.13(-0.91%) |
Mar 09, 2016 | 13.83 | 13.96 | 13.61 | 13.87 | 2,244,212 | -0.08(-0.58%) |
Mar 08, 2016 | 13.77 | 14.03 | 13.69 | 13.95 | 1,876,744 | +0.10(+0.71%) |
Mar 07, 2016 | 13.89 | 13.91 | 13.77 | 13.86 | 1,537,243 | -0.09(-0.64%) |
Mar 04, 2016 | 13.74 | 13.95 | 13.70 | 13.95 | 1,858,033 | +0.18(+1.30%) |
Mar 03, 2016 | 13.51 | 13.77 | 13.45 | 13.77 | 1,501,402 | +0.23(+1.72%) |
Mar 02, 2016 | 13.38 | 13.55 | 13.17 | 13.53 | 3,005,943 | +0.04(+0.27%) |
Mar 01, 2016 | 12.74 | 13.52 | 12.62 | 13.50 | 4,604,567 | +0.94(+7.50%) |
Feb 29, 2016 | 12.65 | 12.77 | 12.53 | 12.56 | 9,818,010 | -0.19(-1.48%) |
Feb 26, 2016 | 12.65 | 13.09 | 12.57 | 12.74 | 5,322,232 | +0.19(+1.50%) |
Feb 25, 2016 | 12.21 | 12.57 | 12.21 | 12.56 | 2,010,685 | +0.37(+3.02%) |
Feb 24, 2016 | 12.18 | 12.27 | 12.00 | 12.19 | 918,918 | -0.05(-0.44%) |
Feb 23, 2016 | 12.32 | 12.49 | 12.21 | 12.24 | 1,190,926 | -0.12(-0.94%) |
Feb 22, 2016 | 12.44 | 12.62 | 12.34 | 12.36 | 1,598,786 | -0.03(-0.22%) |
Feb 19, 2016 | 12.29 | 12.43 | 12.22 | 12.39 | 1,587,815 | +0.06(+0.51%) |
Feb 18, 2016 | 12.41 | 12.41 | 12.26 | 12.32 | 1,034,424 | -0.04(-0.29%) |
Feb 17, 2016 | 12.35 | 12.50 | 12.33 | 12.36 | 1,344,364 | +0.09(+0.73%) |
Feb 16, 2016 | 12.20 | 12.30 | 12.04 | 12.27 | 1,122,433 | +0.15(+1.26%) |
Feb 12, 2016 | 11.94 | 12.12 | 12.12 | 12.12 | 1,257,976 | +0.27(+2.27%) |
Feb 11, 2016 | 12.09 | 12.11 | 11.80 | 11.85 | 1,453,976 | -0.39(-3.22%) |
Feb 10, 2016 | 12.18 | 12.56 | 12.18 | 12.24 | 1,350,039 | +0.10(+0.81%) |
Feb 09, 2016 | 12.47 | 12.59 | 12.10 | 12.14 | 1,650,739 | -0.45(-3.56%) |
Feb 08, 2016 | 12.98 | 12.98 | 12.47 | 12.59 | 1,650,849 | -0.48(-3.64%) |
Feb 05, 2016 | 13.33 | 13.37 | 13.00 | 13.07 | 1,188,942 | -0.29(-2.15%) |
Feb 04, 2016 | 13.32 | 13.48 | 13.23 | 13.35 | 1,320,095 | -0.06(-0.47%) |
Feb 03, 2016 | 13.26 | 13.53 | 13.18 | 13.42 | 1,297,909 | +0.21(+1.56%) |
Feb 02, 2016 | 13.43 | 13.43 | 13.18 | 13.21 | 1,267,255 | -0.26(-1.93%) |