Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.75 | 15.80 | 15.64 | 15.74 | 4,914,299 | +0.10(+0.64%) |
Apr 28, 2016 | 15.56 | 15.84 | 15.55 | 15.64 | 3,191,481 | +0.04(+0.23%) |
Apr 27, 2016 | 15.46 | 15.64 | 15.46 | 15.60 | 2,151,626 | +0.09(+0.59%) |
Apr 26, 2016 | 15.55 | 15.57 | 15.46 | 15.51 | 2,751,881 | +0.35(+2.28%) |
Apr 25, 2016 | 15.13 | 15.19 | 15.07 | 15.16 | 2,229,436 | +0.03(+0.18%) |
Apr 22, 2016 | 15.02 | 15.17 | 15.01 | 15.13 | 1,695,293 | +0.13(+0.85%) |
Apr 21, 2016 | 15.22 | 15.22 | 14.95 | 15.01 | 2,761,813 | -0.26(-1.67%) |
Apr 20, 2016 | 15.17 | 15.31 | 15.13 | 15.26 | 2,538,969 | +0.21(+1.39%) |
Apr 19, 2016 | 14.94 | 15.08 | 14.93 | 15.05 | 3,116,970 | +0.31(+2.10%) |
Apr 18, 2016 | 14.59 | 14.78 | 14.58 | 14.74 | 2,409,358 | +0.19(+1.31%) |
Apr 15, 2016 | 14.57 | 14.63 | 14.53 | 14.55 | 2,089,628 | -0.12(-0.81%) |
Apr 14, 2016 | 14.61 | 14.70 | 14.49 | 14.67 | 4,017,949 | +0.12(+0.81%) |
Apr 13, 2016 | 14.48 | 14.56 | 14.40 | 14.55 | 4,069,055 | +0.48(+3.43%) |
Apr 12, 2016 | 13.93 | 14.10 | 13.73 | 14.07 | 2,897,634 | +0.20(+1.45%) |
Apr 11, 2016 | 14.04 | 14.09 | 13.86 | 13.87 | 3,656,163 | +0.05(+0.33%) |
Apr 08, 2016 | 13.97 | 13.98 | 13.79 | 13.82 | 7,940,286 | +0.20(+1.47%) |
Apr 07, 2016 | 13.79 | 13.85 | 13.56 | 13.62 | 3,664,865 | -0.27(-1.97%) |
Apr 06, 2016 | 13.66 | 13.91 | 13.66 | 13.89 | 3,016,074 | +0.24(+1.73%) |
Apr 05, 2016 | 13.79 | 13.85 | 13.64 | 13.66 | 3,018,021 | -0.50(-3.54%) |
Apr 04, 2016 | 14.20 | 14.27 | 14.13 | 14.16 | 2,986,401 | -0.25(-1.71%) |
Apr 01, 2016 | 14.31 | 14.42 | 14.29 | 14.41 | 3,606,549 | -0.19(-1.31%) |
Mar 31, 2016 | 14.63 | 14.75 | 14.59 | 14.60 | 3,292,840 | -0.29(-1.96%) |
Mar 30, 2016 | 14.91 | 14.99 | 14.86 | 14.89 | 1,480,706 | +0.02(+0.12%) |
Mar 29, 2016 | 14.65 | 14.88 | 14.56 | 14.87 | 1,557,718 | +0.02(+0.12%) |
Mar 28, 2016 | 14.82 | 14.92 | 14.77 | 14.85 | 1,311,070 | +0.05(+0.37%) |
Mar 24, 2016 | 14.66 | 14.80 | 14.80 | 14.80 | 1,835,383 | -0.10(-0.67%) |
Mar 23, 2016 | 15.09 | 15.10 | 14.89 | 14.90 | 3,745,148 | -0.40(-2.62%) |
Mar 22, 2016 | 15.19 | 15.40 | 15.15 | 15.30 | 1,985,449 | -0.10(-0.65%) |
Mar 21, 2016 | 15.35 | 15.48 | 15.32 | 15.40 | 2,413,745 | +0.16(+1.08%) |
Mar 18, 2016 | 15.21 | 15.29 | 15.16 | 15.23 | 2,614,614 | +0.14(+0.90%) |
Mar 17, 2016 | 14.87 | 15.17 | 14.79 | 15.10 | 2,985,793 | +0.47(+3.24%) |
Mar 16, 2016 | 14.45 | 14.68 | 14.41 | 14.62 | 5,830,672 | -0.71(-4.63%) |
Mar 15, 2016 | 15.20 | 15.36 | 15.17 | 15.33 | 2,072,069 | -0.06(-0.41%) |
Mar 14, 2016 | 15.33 | 15.45 | 15.27 | 15.40 | 2,586,678 | -0.06(-0.41%) |
Mar 11, 2016 | 15.30 | 15.47 | 15.23 | 15.46 | 2,496,162 | +0.59(+3.98%) |
Mar 10, 2016 | 14.97 | 15.18 | 14.72 | 14.87 | 3,309,563 | +0.01(+0.06%) |
Mar 09, 2016 | 15.06 | 15.07 | 14.82 | 14.86 | 3,458,940 | +0.05(+0.37%) |
Mar 08, 2016 | 15.04 | 15.05 | 14.81 | 14.81 | 3,525,012 | -0.29(-1.93%) |
Mar 07, 2016 | 14.92 | 15.17 | 14.91 | 15.10 | 2,926,291 | +0.05(+0.36%) |
Mar 04, 2016 | 15.03 | 15.17 | 14.99 | 15.04 | 2,252,554 | -0.01(-0.06%) |
Mar 03, 2016 | 14.90 | 15.06 | 14.89 | 15.05 | 4,027,558 | +0.24(+1.60%) |
Mar 02, 2016 | 14.63 | 14.82 | 14.61 | 14.82 | 2,790,343 | +0.40(+2.78%) |
Mar 01, 2016 | 14.16 | 14.45 | 14.11 | 14.41 | 2,955,199 | +0.55(+3.94%) |
Feb 29, 2016 | 13.89 | 14.10 | 13.83 | 13.87 | 2,327,627 | -0.07(-0.52%) |
Feb 26, 2016 | 13.94 | 14.05 | 13.91 | 13.94 | 2,060,059 | +0.04(+0.26%) |
Feb 25, 2016 | 13.81 | 13.91 | 13.72 | 13.90 | 2,674,015 | +0.26(+1.87%) |
Feb 24, 2016 | 13.35 | 13.68 | 13.27 | 13.65 | 3,309,668 | +0.12(+0.88%) |
Feb 23, 2016 | 13.88 | 13.90 | 13.53 | 13.53 | 2,791,192 | -0.34(-2.43%) |
Feb 22, 2016 | 13.78 | 13.96 | 13.78 | 13.87 | 1,706,627 | +0.31(+2.29%) |
Feb 19, 2016 | 13.53 | 13.63 | 13.42 | 13.56 | 1,660,877 | -0.12(-0.87%) |
Feb 18, 2016 | 13.89 | 13.86 | 13.58 | 13.68 | 2,675,855 | -0.21(-1.51%) |
Feb 17, 2016 | 13.73 | 13.95 | 13.73 | 13.89 | 2,117,047 | +0.30(+2.21%) |
Feb 16, 2016 | 13.52 | 13.65 | 13.35 | 13.59 | 4,235,006 | -0.14(-1.00%) |
Feb 12, 2016 | 13.42 | 13.72 | 13.72 | 13.72 | 4,338,497 | +0.72(+5.54%) |
Feb 11, 2016 | 13.07 | 13.27 | 12.88 | 13.00 | 4,968,830 | -0.37(-2.79%) |
Feb 10, 2016 | 13.55 | 13.73 | 13.35 | 13.38 | 8,055,008 | +0.46(+3.53%) |
Feb 09, 2016 | 12.87 | 13.10 | 12.77 | 12.92 | 6,209,641 | -0.53(-3.93%) |
Feb 08, 2016 | 13.54 | 13.54 | 13.30 | 13.45 | 3,648,689 | -0.45(-3.21%) |
Feb 05, 2016 | 14.09 | 14.09 | 13.85 | 13.89 | 3,099,150 | -0.15(-1.04%) |
Feb 04, 2016 | 13.74 | 14.10 | 13.72 | 14.04 | 3,851,374 | -0.04(-0.26%) |
Feb 03, 2016 | 14.12 | 14.13 | 13.69 | 14.08 | 4,541,195 | +0.20(+1.44%) |
Feb 02, 2016 | 13.89 | 13.92 | 13.64 | 13.88 | 9,089,827 | -1.18(-7.81%) |