Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.76 | 13.76 | 13.59 | 13.72 | 5,201,369 | -0.08(-0.60%) |
Apr 28, 2016 | 14.00 | 14.02 | 13.76 | 13.80 | 4,975,055 | -0.27(-1.95%) |
Apr 27, 2016 | 13.89 | 14.11 | 13.83 | 14.07 | 5,072,176 | +0.21(+1.53%) |
Apr 26, 2016 | 13.76 | 13.87 | 13.73 | 13.86 | 3,980,640 | +0.16(+1.20%) |
Apr 25, 2016 | 13.68 | 13.68 | 13.57 | 13.69 | 6,177,435 | -0.07(-0.50%) |
Apr 22, 2016 | 13.74 | 13.89 | 13.72 | 13.76 | 8,741,680 | +0.00(+0.00%) |
Apr 21, 2016 | 13.85 | 13.97 | 13.74 | 13.76 | 5,302,638 | -0.08(-0.54%) |
Apr 20, 2016 | 13.76 | 13.92 | 13.76 | 13.84 | 5,918,635 | +0.04(+0.30%) |
Apr 19, 2016 | 13.79 | 13.89 | 13.74 | 13.80 | 5,729,906 | +0.01(+0.05%) |
Apr 18, 2016 | 13.71 | 13.80 | 13.62 | 13.79 | 3,626,759 | +0.08(+0.60%) |
Apr 15, 2016 | 13.65 | 13.74 | 13.61 | 13.71 | 7,647,085 | +0.03(+0.20%) |
Apr 14, 2016 | 13.76 | 13.78 | 13.60 | 13.68 | 7,215,451 | -0.08(-0.55%) |
Apr 13, 2016 | 13.67 | 13.80 | 13.60 | 13.76 | 7,441,610 | +0.12(+0.85%) |
Apr 12, 2016 | 13.56 | 13.65 | 13.48 | 13.64 | 8,024,767 | +0.12(+0.86%) |
Apr 11, 2016 | 13.52 | 13.66 | 13.48 | 13.52 | 7,156,919 | +0.08(+0.61%) |
Apr 08, 2016 | 13.43 | 13.54 | 13.36 | 13.44 | 6,020,824 | +0.11(+0.82%) |
Apr 07, 2016 | 13.38 | 13.45 | 13.15 | 13.33 | 7,858,838 | -0.18(-1.32%) |
Apr 06, 2016 | 13.27 | 13.52 | 13.22 | 13.51 | 6,928,580 | +0.28(+2.13%) |
Apr 05, 2016 | 13.13 | 13.37 | 13.12 | 13.23 | 7,872,417 | -0.07(-0.52%) |
Apr 04, 2016 | 13.37 | 13.43 | 13.26 | 13.30 | 4,241,795 | -0.07(-0.51%) |
Apr 01, 2016 | 13.13 | 13.37 | 13.11 | 13.37 | 5,065,479 | +0.14(+1.04%) |
Mar 31, 2016 | 13.26 | 13.39 | 13.21 | 13.23 | 6,912,443 | -0.03(-0.21%) |
Mar 30, 2016 | 13.17 | 13.30 | 13.13 | 13.26 | 6,491,543 | +0.13(+0.99%) |
Mar 29, 2016 | 12.88 | 13.16 | 12.88 | 13.13 | 4,683,952 | +0.20(+1.54%) |
Mar 28, 2016 | 12.95 | 13.07 | 12.91 | 12.93 | 4,562,831 | +0.05(+0.37%) |
Mar 24, 2016 | 12.81 | 12.88 | 12.88 | 12.88 | 6,191,833 | -0.01(-0.11%) |
Mar 23, 2016 | 12.96 | 13.01 | 12.83 | 12.89 | 5,454,624 | -0.07(-0.53%) |
Mar 22, 2016 | 12.99 | 13.11 | 12.93 | 12.96 | 8,188,808 | -0.14(-1.05%) |
Mar 21, 2016 | 13.08 | 13.24 | 12.97 | 13.10 | 4,805,498 | -0.02(-0.16%) |
Mar 18, 2016 | 13.05 | 13.21 | 12.97 | 13.12 | 12,722,141 | +0.09(+0.68%) |
Mar 17, 2016 | 12.80 | 13.09 | 12.79 | 13.03 | 6,222,390 | +0.24(+1.88%) |
Mar 16, 2016 | 12.65 | 12.84 | 12.63 | 12.79 | 5,550,199 | +0.12(+0.92%) |
Mar 15, 2016 | 12.90 | 12.91 | 12.63 | 12.67 | 6,152,893 | -0.32(-2.43%) |
Mar 14, 2016 | 12.97 | 13.03 | 12.89 | 12.99 | 4,077,222 | -0.01(-0.05%) |
Mar 11, 2016 | 12.87 | 13.02 | 12.84 | 13.00 | 5,241,850 | +0.24(+1.87%) |
Mar 10, 2016 | 13.10 | 13.20 | 12.65 | 12.76 | 11,652,360 | -0.31(-2.39%) |
Mar 09, 2016 | 12.97 | 13.19 | 12.96 | 13.07 | 7,830,265 | +0.07(+0.58%) |
Mar 08, 2016 | 13.21 | 13.22 | 12.97 | 13.00 | 9,589,245 | -0.28(-2.10%) |
Mar 07, 2016 | 12.99 | 13.33 | 12.99 | 13.27 | 7,290,864 | +0.18(+1.40%) |
Mar 04, 2016 | 12.96 | 13.18 | 12.95 | 13.09 | 8,947,259 | +0.11(+0.84%) |
Mar 03, 2016 | 12.70 | 13.02 | 12.66 | 12.98 | 8,591,288 | +0.43(+3.41%) |
Mar 02, 2016 | 12.59 | 12.64 | 12.43 | 12.55 | 6,569,257 | -0.11(-0.86%) |
Mar 01, 2016 | 12.54 | 12.70 | 12.44 | 12.66 | 6,307,202 | +0.24(+1.97%) |
Feb 29, 2016 | 12.51 | 12.65 | 12.41 | 12.42 | 6,474,192 | -0.14(-1.08%) |
Feb 26, 2016 | 12.57 | 12.62 | 12.51 | 12.55 | 6,542,795 | +0.07(+0.60%) |
Feb 25, 2016 | 12.38 | 12.49 | 12.25 | 12.48 | 5,622,692 | +0.15(+1.21%) |
Feb 24, 2016 | 12.09 | 12.39 | 11.91 | 12.33 | 6,642,189 | +0.12(+1.00%) |
Feb 23, 2016 | 12.33 | 12.50 | 12.20 | 12.21 | 8,219,217 | -0.28(-2.23%) |
Feb 22, 2016 | 12.40 | 12.50 | 12.38 | 12.49 | 9,624,052 | +0.12(+0.93%) |
Feb 19, 2016 | 12.33 | 12.44 | 12.29 | 12.37 | 9,034,533 | -0.01(-0.11%) |
Feb 18, 2016 | 12.56 | 12.57 | 12.35 | 12.38 | 8,541,798 | -0.19(-1.51%) |
Feb 17, 2016 | 12.59 | 12.78 | 12.40 | 12.57 | 9,054,041 | +0.06(+0.49%) |
Feb 16, 2016 | 12.10 | 12.57 | 12.10 | 12.51 | 12,685,520 | +0.57(+4.78%) |
Feb 12, 2016 | 11.62 | 11.94 | 11.94 | 11.94 | 7,365,119 | +0.46(+4.03%) |
Feb 11, 2016 | 11.28 | 11.58 | 11.21 | 11.48 | 12,803,184 | -0.09(-0.76%) |
Feb 10, 2016 | 11.04 | 11.89 | 11.04 | 11.57 | 11,896,842 | +0.01(+0.06%) |
Feb 09, 2016 | 11.59 | 11.74 | 11.49 | 11.56 | 10,354,646 | -0.28(-2.35%) |
Feb 08, 2016 | 11.82 | 11.90 | 11.47 | 11.84 | 14,154,045 | -0.10(-0.85%) |
Feb 05, 2016 | 11.93 | 12.11 | 11.80 | 11.94 | 10,056,211 | +0.01(+0.06%) |
Feb 04, 2016 | 11.77 | 11.98 | 11.65 | 11.93 | 5,245,432 | +0.18(+1.56%) |
Feb 03, 2016 | 11.72 | 11.81 | 11.53 | 11.75 | 6,944,164 | +0.14(+1.17%) |
Feb 02, 2016 | 11.82 | 11.90 | 11.55 | 11.61 | 8,184,428 | -0.38(-3.17%) |