Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.36 | 14.49 | 14.24 | 14.43 | 2,141,286 | +0.01(+0.05%) |
Apr 28, 2016 | 14.39 | 14.54 | 14.33 | 14.43 | 1,769,215 | -0.08(-0.52%) |
Apr 27, 2016 | 14.33 | 14.57 | 14.31 | 14.50 | 2,258,034 | +0.19(+1.32%) |
Apr 26, 2016 | 14.35 | 14.37 | 14.16 | 14.31 | 2,494,052 | +0.02(+0.11%) |
Apr 25, 2016 | 13.97 | 14.33 | 13.97 | 14.30 | 3,106,839 | +0.32(+2.32%) |
Apr 22, 2016 | 13.77 | 14.02 | 13.71 | 13.97 | 2,042,256 | +0.20(+1.48%) |
Apr 21, 2016 | 13.78 | 13.94 | 13.67 | 13.77 | 3,077,443 | -0.06(-0.44%) |
Apr 20, 2016 | 14.00 | 14.05 | 13.80 | 13.83 | 1,808,302 | -0.15(-1.08%) |
Apr 19, 2016 | 14.09 | 14.15 | 13.88 | 13.98 | 2,381,303 | -0.13(-0.91%) |
Apr 18, 2016 | 13.85 | 14.15 | 13.80 | 14.11 | 2,281,537 | +0.22(+1.57%) |
Apr 15, 2016 | 13.89 | 14.01 | 13.69 | 13.89 | 2,992,939 | -0.01(-0.05%) |
Apr 14, 2016 | 14.11 | 14.11 | 13.85 | 13.90 | 2,508,818 | -0.17(-1.23%) |
Apr 13, 2016 | 14.04 | 14.07 | 13.83 | 14.07 | 2,937,064 | +0.11(+0.75%) |
Apr 12, 2016 | 13.94 | 14.06 | 13.86 | 13.97 | 2,760,067 | +0.01(+0.05%) |
Apr 11, 2016 | 14.04 | 14.15 | 13.82 | 13.96 | 2,586,051 | -0.08(-0.54%) |
Apr 08, 2016 | 13.89 | 14.03 | 13.72 | 14.03 | 3,474,590 | +0.22(+1.58%) |
Apr 07, 2016 | 13.51 | 13.93 | 13.51 | 13.81 | 3,127,258 | +0.26(+1.95%) |
Apr 06, 2016 | 13.23 | 13.56 | 13.21 | 13.55 | 2,941,845 | +0.30(+2.27%) |
Apr 05, 2016 | 13.27 | 13.31 | 13.11 | 13.25 | 3,474,833 | -0.02(-0.11%) |
Apr 04, 2016 | 13.72 | 13.75 | 13.01 | 13.27 | 4,400,396 | -0.46(-3.35%) |
Apr 01, 2016 | 13.81 | 13.97 | 13.56 | 13.72 | 2,887,385 | -0.18(-1.30%) |
Mar 31, 2016 | 14.00 | 14.12 | 13.80 | 13.91 | 2,538,571 | -0.08(-0.54%) |
Mar 30, 2016 | 14.11 | 14.14 | 13.88 | 13.98 | 1,646,580 | -0.09(-0.64%) |
Mar 29, 2016 | 13.94 | 14.12 | 13.83 | 14.07 | 1,727,697 | +0.12(+0.86%) |
Mar 28, 2016 | 13.69 | 14.06 | 13.69 | 13.95 | 1,620,288 | +0.32(+2.32%) |
Mar 24, 2016 | 13.79 | 13.63 | 13.63 | 13.63 | 2,549,825 | -0.21(-1.52%) |
Mar 23, 2016 | 13.86 | 13.96 | 13.68 | 13.85 | 2,157,044 | -0.01(-0.11%) |
Mar 22, 2016 | 14.14 | 14.28 | 13.82 | 13.86 | 1,916,641 | -0.28(-1.97%) |
Mar 21, 2016 | 14.09 | 14.35 | 14.07 | 14.14 | 1,994,912 | +0.05(+0.32%) |
Mar 18, 2016 | 14.19 | 14.36 | 14.04 | 14.09 | 5,020,603 | -0.08(-0.53%) |
Mar 17, 2016 | 13.98 | 14.61 | 13.86 | 14.17 | 4,190,940 | +0.39(+2.84%) |
Mar 16, 2016 | 13.69 | 13.83 | 13.48 | 13.78 | 2,407,894 | +0.10(+0.72%) |
Mar 15, 2016 | 13.60 | 13.70 | 13.57 | 13.68 | 2,060,541 | +0.11(+0.83%) |
Mar 14, 2016 | 13.57 | 13.76 | 13.54 | 13.57 | 1,166,981 | +0.00(+0.00%) |
Mar 11, 2016 | 13.36 | 13.63 | 13.33 | 13.57 | 1,815,807 | +0.32(+2.39%) |
Mar 10, 2016 | 13.42 | 13.42 | 13.14 | 13.25 | 2,133,213 | -0.10(-0.73%) |
Mar 09, 2016 | 13.47 | 13.54 | 13.27 | 13.35 | 1,550,452 | -0.13(-0.95%) |
Mar 08, 2016 | 13.46 | 13.54 | 13.37 | 13.48 | 1,778,082 | -0.01(-0.11%) |
Mar 07, 2016 | 13.35 | 13.60 | 13.30 | 13.49 | 2,118,432 | +0.13(+0.96%) |
Mar 04, 2016 | 13.18 | 13.45 | 13.03 | 13.36 | 2,711,466 | +0.19(+1.43%) |
Mar 03, 2016 | 12.90 | 13.18 | 12.82 | 13.17 | 1,998,152 | +0.26(+1.98%) |
Mar 02, 2016 | 12.73 | 12.93 | 12.60 | 12.92 | 1,941,073 | +0.21(+1.63%) |
Mar 01, 2016 | 12.85 | 12.96 | 12.52 | 12.71 | 3,603,967 | -0.08(-0.64%) |
Feb 29, 2016 | 12.85 | 12.94 | 12.61 | 12.79 | 3,446,866 | -0.10(-0.81%) |
Feb 26, 2016 | 12.83 | 13.00 | 12.76 | 12.90 | 2,806,945 | +0.07(+0.58%) |
Feb 25, 2016 | 12.79 | 12.88 | 12.62 | 12.82 | 2,220,722 | +0.05(+0.41%) |
Feb 24, 2016 | 12.51 | 12.80 | 12.44 | 12.77 | 1,893,164 | +0.20(+1.60%) |
Feb 23, 2016 | 12.58 | 12.69 | 12.41 | 12.57 | 3,312,697 | -0.03(-0.24%) |
Feb 22, 2016 | 12.32 | 12.61 | 12.23 | 12.60 | 3,674,235 | +0.38(+3.12%) |
Feb 19, 2016 | 12.19 | 12.34 | 12.09 | 12.22 | 3,305,881 | +0.08(+0.68%) |
Feb 18, 2016 | 11.90 | 12.20 | 11.87 | 12.14 | 3,676,523 | +0.27(+2.27%) |
Feb 17, 2016 | 12.11 | 12.20 | 11.70 | 11.87 | 5,850,581 | -0.23(-1.91%) |
Feb 16, 2016 | 12.15 | 12.57 | 11.89 | 12.10 | 7,068,409 | +0.37(+3.12%) |
Feb 12, 2016 | 12.65 | 11.73 | 11.73 | 11.73 | 7,027,516 | -0.82(-6.54%) |
Feb 11, 2016 | 12.47 | 13.10 | 11.87 | 12.55 | 18,025,382 | -3.08(-19.72%) |
Feb 10, 2016 | 15.24 | 15.86 | 15.23 | 15.64 | 3,662,882 | +0.43(+2.80%) |
Feb 09, 2016 | 14.88 | 15.38 | 14.82 | 15.21 | 3,734,027 | +0.23(+1.55%) |
Feb 08, 2016 | 14.94 | 15.03 | 14.78 | 14.98 | 2,667,135 | -0.06(-0.40%) |
Feb 05, 2016 | 15.21 | 15.33 | 15.00 | 15.04 | 1,256,497 | -0.13(-0.89%) |
Feb 04, 2016 | 15.08 | 15.27 | 14.88 | 15.18 | 1,820,626 | +0.09(+0.59%) |
Feb 03, 2016 | 15.27 | 15.31 | 14.91 | 15.09 | 1,775,304 | -0.10(-0.69%) |
Feb 02, 2016 | 15.24 | 15.30 | 15.09 | 15.19 | 2,749,505 | -0.17(-1.12%) |