Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.94 | 12.95 | 12.45 | 12.49 | 1,209,251 | -0.50(-3.85%) |
Apr 28, 2016 | 13.13 | 13.25 | 12.97 | 12.99 | 730,238 | -0.26(-1.95%) |
Apr 27, 2016 | 13.40 | 13.54 | 12.96 | 13.25 | 1,184,950 | -0.32(-2.35%) |
Apr 26, 2016 | 13.30 | 13.57 | 13.21 | 13.57 | 599,306 | +0.30(+2.24%) |
Apr 25, 2016 | 13.47 | 13.47 | 13.16 | 13.27 | 668,482 | -0.25(-1.82%) |
Apr 22, 2016 | 13.29 | 13.58 | 13.17 | 13.51 | 1,236,977 | +0.26(+1.95%) |
Apr 21, 2016 | 13.23 | 13.27 | 12.97 | 13.25 | 958,587 | +0.07(+0.52%) |
Apr 20, 2016 | 12.92 | 13.27 | 12.91 | 13.19 | 914,859 | +0.25(+1.94%) |
Apr 19, 2016 | 12.93 | 13.07 | 12.84 | 12.94 | 1,219,864 | +0.03(+0.27%) |
Apr 18, 2016 | 12.80 | 12.91 | 12.70 | 12.90 | 798,051 | +0.05(+0.37%) |
Apr 15, 2016 | 12.41 | 12.90 | 12.40 | 12.85 | 1,032,009 | +0.43(+3.44%) |
Apr 14, 2016 | 12.56 | 12.57 | 12.33 | 12.43 | 693,463 | -0.13(-1.07%) |
Apr 13, 2016 | 12.25 | 12.58 | 12.25 | 12.56 | 867,897 | +0.41(+3.41%) |
Apr 12, 2016 | 12.08 | 12.25 | 11.93 | 12.15 | 1,134,243 | +0.08(+0.64%) |
Apr 11, 2016 | 12.36 | 12.46 | 12.06 | 12.07 | 1,343,396 | -0.26(-2.08%) |
Apr 08, 2016 | 12.36 | 12.39 | 12.09 | 12.33 | 1,479,343 | +0.01(+0.07%) |
Apr 07, 2016 | 13.56 | 13.57 | 12.21 | 12.32 | 3,138,880 | -1.63(-11.71%) |
Apr 06, 2016 | 14.07 | 14.11 | 13.78 | 13.95 | 1,183,090 | -0.11(-0.76%) |
Apr 05, 2016 | 14.67 | 14.71 | 14.04 | 14.06 | 888,945 | -0.75(-5.05%) |
Apr 04, 2016 | 14.86 | 14.98 | 14.69 | 14.81 | 1,227,234 | -0.01(-0.06%) |
Apr 01, 2016 | 14.48 | 14.85 | 14.37 | 14.81 | 870,994 | +0.33(+2.27%) |
Mar 31, 2016 | 14.58 | 14.70 | 14.46 | 14.48 | 682,912 | -0.07(-0.47%) |
Mar 30, 2016 | 14.63 | 14.77 | 14.42 | 14.55 | 612,476 | -0.06(-0.41%) |
Mar 29, 2016 | 14.34 | 14.75 | 14.29 | 14.61 | 849,597 | +0.27(+1.85%) |
Mar 28, 2016 | 14.26 | 14.60 | 14.14 | 14.35 | 887,119 | +0.15(+1.02%) |
Mar 24, 2016 | 14.01 | 14.20 | 14.20 | 14.20 | 752,226 | +0.16(+1.13%) |
Mar 23, 2016 | 14.34 | 14.38 | 14.03 | 14.04 | 639,869 | -0.31(-2.15%) |
Mar 22, 2016 | 14.37 | 14.53 | 14.31 | 14.35 | 466,373 | -0.06(-0.42%) |
Mar 21, 2016 | 14.63 | 14.70 | 14.39 | 14.41 | 939,412 | -0.18(-1.23%) |
Mar 18, 2016 | 14.49 | 14.67 | 14.42 | 14.59 | 1,006,736 | +0.21(+1.43%) |
Mar 17, 2016 | 13.90 | 14.43 | 13.88 | 14.39 | 843,653 | +0.43(+3.10%) |
Mar 16, 2016 | 13.70 | 14.02 | 13.66 | 13.95 | 708,953 | +0.18(+1.27%) |
Mar 15, 2016 | 14.28 | 14.33 | 13.78 | 13.78 | 864,604 | -0.51(-3.59%) |
Mar 14, 2016 | 14.11 | 14.37 | 14.01 | 14.29 | 777,047 | +0.18(+1.24%) |
Mar 11, 2016 | 13.83 | 14.17 | 13.58 | 14.12 | 1,100,768 | +0.61(+4.50%) |
Mar 10, 2016 | 13.61 | 13.70 | 13.32 | 13.51 | 980,206 | -0.02(-0.13%) |
Mar 09, 2016 | 13.45 | 13.59 | 13.29 | 13.53 | 755,074 | +0.18(+1.35%) |
Mar 08, 2016 | 13.64 | 13.84 | 13.34 | 13.35 | 782,605 | -0.28(-2.07%) |
Mar 07, 2016 | 13.34 | 13.84 | 13.34 | 13.63 | 714,194 | +0.27(+2.05%) |
Mar 04, 2016 | 13.24 | 13.49 | 13.20 | 13.36 | 660,984 | +0.11(+0.84%) |
Mar 03, 2016 | 13.61 | 13.72 | 12.56 | 13.24 | 1,697,120 | -0.52(-3.76%) |
Mar 02, 2016 | 13.69 | 13.88 | 13.57 | 13.76 | 563,482 | +0.11(+0.78%) |
Mar 01, 2016 | 13.65 | 13.71 | 13.24 | 13.66 | 995,281 | +0.06(+0.41%) |
Feb 29, 2016 | 13.59 | 13.73 | 13.42 | 13.60 | 766,758 | +0.02(+0.16%) |
Feb 26, 2016 | 13.62 | 13.67 | 13.39 | 13.58 | 733,080 | -0.06(-0.44%) |
Feb 25, 2016 | 13.57 | 13.68 | 13.47 | 13.64 | 622,823 | +0.09(+0.69%) |
Feb 24, 2016 | 13.45 | 13.59 | 13.33 | 13.54 | 771,701 | -0.08(-0.60%) |
Feb 23, 2016 | 13.44 | 13.73 | 13.38 | 13.63 | 668,803 | +0.21(+1.59%) |
Feb 22, 2016 | 13.54 | 13.65 | 13.38 | 13.41 | 1,082,368 | +0.02(+0.13%) |
Feb 19, 2016 | 13.47 | 13.61 | 13.25 | 13.39 | 943,336 | -0.18(-1.35%) |
Feb 18, 2016 | 13.37 | 13.62 | 13.18 | 13.58 | 677,337 | +0.19(+1.44%) |
Feb 17, 2016 | 13.24 | 13.62 | 13.13 | 13.39 | 1,330,659 | +0.29(+2.22%) |
Feb 16, 2016 | 12.56 | 13.22 | 12.47 | 13.10 | 1,553,509 | +0.60(+4.79%) |
Feb 12, 2016 | 12.21 | 12.50 | 12.50 | 12.50 | 873,349 | +0.30(+2.49%) |
Feb 11, 2016 | 11.99 | 12.27 | 11.91 | 12.19 | 1,120,492 | +0.06(+0.49%) |
Feb 10, 2016 | 12.34 | 12.40 | 11.95 | 12.13 | 926,973 | -0.13(-1.05%) |
Feb 09, 2016 | 12.11 | 12.37 | 12.11 | 12.26 | 1,595,343 | +0.04(+0.35%) |
Feb 08, 2016 | 11.92 | 12.25 | 11.78 | 12.22 | 1,244,849 | +0.19(+1.60%) |
Feb 05, 2016 | 12.01 | 12.25 | 11.90 | 12.03 | 1,419,811 | -0.20(-1.61%) |
Feb 04, 2016 | 12.15 | 12.50 | 11.95 | 12.22 | 1,359,294 | -0.16(-1.31%) |
Feb 03, 2016 | 12.26 | 12.39 | 12.09 | 12.39 | 680,286 | +0.19(+1.54%) |
Feb 02, 2016 | 12.30 | 12.31 | 12.09 | 12.20 | 960,038 | -0.15(-1.18%) |