Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.93 | 14.04 | 13.86 | 13.92 | 1,959,986 | -0.04(-0.31%) |
Apr 28, 2016 | 13.97 | 14.11 | 13.82 | 13.96 | 2,369,625 | -0.09(-0.62%) |
Apr 27, 2016 | 14.11 | 14.22 | 13.95 | 14.05 | 2,083,229 | -0.03(-0.18%) |
Apr 26, 2016 | 13.93 | 14.10 | 13.91 | 14.07 | 2,056,866 | +0.17(+1.25%) |
Apr 25, 2016 | 13.82 | 13.94 | 13.75 | 13.90 | 2,244,117 | +0.14(+1.01%) |
Apr 22, 2016 | 13.97 | 14.10 | 13.65 | 13.76 | 3,593,615 | -0.11(-0.81%) |
Apr 21, 2016 | 13.93 | 14.03 | 13.77 | 13.87 | 3,681,390 | -0.06(-0.44%) |
Apr 20, 2016 | 13.52 | 14.03 | 13.52 | 13.93 | 2,975,729 | -0.02(-0.12%) |
Apr 19, 2016 | 13.62 | 13.98 | 13.53 | 13.95 | 3,422,615 | +0.43(+3.21%) |
Apr 18, 2016 | 13.54 | 13.58 | 13.44 | 13.52 | 2,160,547 | -0.02(-0.13%) |
Apr 15, 2016 | 13.53 | 13.69 | 13.48 | 13.53 | 1,144,111 | -0.06(-0.41%) |
Apr 14, 2016 | 13.55 | 13.71 | 13.52 | 13.59 | 1,197,045 | +0.02(+0.16%) |
Apr 13, 2016 | 13.34 | 13.58 | 13.27 | 13.57 | 2,676,182 | +0.36(+2.69%) |
Apr 12, 2016 | 13.02 | 13.25 | 13.00 | 13.21 | 1,861,534 | +0.18(+1.40%) |
Apr 11, 2016 | 13.01 | 13.17 | 12.98 | 13.03 | 1,536,377 | +0.05(+0.40%) |
Apr 08, 2016 | 13.03 | 13.21 | 12.95 | 12.98 | 1,881,087 | +0.04(+0.33%) |
Apr 07, 2016 | 13.08 | 13.14 | 12.83 | 12.94 | 3,458,236 | -0.19(-1.45%) |
Apr 06, 2016 | 13.09 | 13.17 | 12.95 | 13.13 | 2,485,290 | +0.06(+0.46%) |
Apr 05, 2016 | 13.05 | 13.20 | 13.00 | 13.07 | 2,256,450 | -0.04(-0.30%) |
Apr 04, 2016 | 13.38 | 13.41 | 13.10 | 13.11 | 2,617,494 | -0.23(-1.75%) |
Apr 01, 2016 | 13.47 | 13.49 | 13.26 | 13.34 | 3,166,151 | -0.20(-1.47%) |
Mar 31, 2016 | 13.61 | 13.72 | 13.53 | 13.54 | 2,669,473 | -0.09(-0.70%) |
Mar 30, 2016 | 13.61 | 13.67 | 13.50 | 13.63 | 3,093,089 | +0.09(+0.64%) |
Mar 29, 2016 | 13.32 | 13.60 | 13.23 | 13.55 | 2,549,321 | +0.22(+1.68%) |
Mar 28, 2016 | 13.39 | 13.47 | 13.23 | 13.32 | 2,151,276 | +0.01(+0.06%) |
Mar 24, 2016 | 13.22 | 13.31 | 13.31 | 13.31 | 1,479,320 | +0.01(+0.06%) |
Mar 23, 2016 | 13.51 | 13.53 | 13.30 | 13.30 | 1,455,484 | -0.21(-1.53%) |
Mar 22, 2016 | 13.61 | 13.63 | 13.48 | 13.51 | 1,956,955 | -0.16(-1.14%) |
Mar 21, 2016 | 13.62 | 13.68 | 13.58 | 13.67 | 1,517,091 | +0.03(+0.25%) |
Mar 18, 2016 | 13.53 | 13.64 | 13.45 | 13.63 | 3,624,313 | +0.03(+0.25%) |
Mar 17, 2016 | 13.56 | 13.67 | 13.47 | 13.60 | 2,036,002 | +0.00(+0.00%) |
Mar 16, 2016 | 13.38 | 13.64 | 13.34 | 13.60 | 2,728,584 | +0.15(+1.09%) |
Mar 15, 2016 | 13.32 | 13.52 | 13.28 | 13.45 | 1,819,008 | +0.07(+0.52%) |
Mar 14, 2016 | 13.37 | 13.47 | 13.37 | 13.38 | 1,842,994 | -0.09(-0.70%) |
Mar 11, 2016 | 13.36 | 13.59 | 13.36 | 13.48 | 1,467,229 | +0.20(+1.49%) |
Mar 10, 2016 | 13.46 | 13.50 | 13.09 | 13.28 | 1,552,464 | -0.15(-1.09%) |
Mar 09, 2016 | 13.34 | 13.54 | 13.32 | 13.42 | 1,950,362 | +0.13(+0.97%) |
Mar 08, 2016 | 13.54 | 13.56 | 13.21 | 13.30 | 1,924,930 | -0.27(-1.97%) |
Mar 07, 2016 | 13.43 | 13.66 | 13.43 | 13.56 | 2,256,406 | +0.03(+0.26%) |
Mar 04, 2016 | 13.30 | 13.58 | 13.22 | 13.53 | 4,035,716 | +0.18(+1.36%) |
Mar 03, 2016 | 13.00 | 13.36 | 12.95 | 13.35 | 2,652,366 | +0.36(+2.79%) |
Mar 02, 2016 | 12.90 | 13.08 | 12.84 | 12.98 | 1,978,104 | +0.08(+0.60%) |
Mar 01, 2016 | 12.71 | 12.98 | 12.63 | 12.91 | 1,916,151 | +0.35(+2.75%) |
Feb 29, 2016 | 12.52 | 12.77 | 12.52 | 12.56 | 2,352,793 | +0.07(+0.55%) |
Feb 26, 2016 | 12.42 | 12.50 | 12.31 | 12.49 | 1,875,753 | +0.17(+1.40%) |
Feb 25, 2016 | 12.39 | 12.39 | 12.16 | 12.32 | 2,799,334 | -0.05(-0.42%) |
Feb 24, 2016 | 12.27 | 12.38 | 12.07 | 12.37 | 2,563,614 | -0.02(-0.14%) |
Feb 23, 2016 | 12.67 | 12.71 | 12.37 | 12.39 | 1,943,333 | -0.29(-2.31%) |
Feb 22, 2016 | 12.67 | 12.77 | 12.57 | 12.68 | 1,704,171 | +0.12(+0.96%) |
Feb 19, 2016 | 12.48 | 12.62 | 12.39 | 12.56 | 1,761,634 | +0.00(+0.00%) |
Feb 18, 2016 | 12.57 | 12.65 | 12.45 | 12.56 | 1,994,732 | -0.01(-0.07%) |
Feb 17, 2016 | 12.33 | 12.58 | 12.23 | 12.57 | 2,506,737 | +0.33(+2.68%) |
Feb 16, 2016 | 12.16 | 12.29 | 12.09 | 12.24 | 2,531,980 | +0.17(+1.43%) |
Feb 12, 2016 | 11.84 | 12.07 | 12.07 | 12.07 | 2,669,916 | +0.33(+2.79%) |
Feb 11, 2016 | 11.50 | 11.94 | 11.50 | 11.74 | 5,430,037 | +0.05(+0.44%) |
Feb 10, 2016 | 11.71 | 11.98 | 11.67 | 11.69 | 5,093,773 | +0.03(+0.22%) |
Feb 09, 2016 | 11.34 | 11.79 | 11.34 | 11.66 | 5,245,854 | +0.18(+1.58%) |
Feb 08, 2016 | 11.34 | 11.54 | 11.23 | 11.48 | 4,584,280 | -0.02(-0.15%) |
Feb 05, 2016 | 11.67 | 11.74 | 11.44 | 11.50 | 4,037,665 | -0.25(-2.13%) |
Feb 04, 2016 | 11.76 | 12.04 | 11.65 | 11.75 | 3,876,817 | -0.08(-0.66%) |
Feb 03, 2016 | 11.97 | 11.99 | 11.45 | 11.83 | 5,327,987 | -0.01(-0.07%) |
Feb 02, 2016 | 11.91 | 12.09 | 11.72 | 11.84 | 4,847,147 | -0.12(-1.01%) |