Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.45 | 16.71 | 16.26 | 16.66 | 2,669,844 | +0.21(+1.31%) |
Apr 28, 2016 | 16.53 | 16.68 | 16.40 | 16.44 | 1,816,800 | -0.24(-1.45%) |
Apr 27, 2016 | 16.36 | 16.71 | 15.97 | 16.68 | 2,422,012 | +0.18(+1.11%) |
Apr 26, 2016 | 16.47 | 16.68 | 16.35 | 16.50 | 1,935,544 | +0.02(+0.14%) |
Apr 25, 2016 | 16.23 | 16.60 | 16.14 | 16.48 | 2,392,700 | +0.06(+0.40%) |
Apr 22, 2016 | 15.92 | 16.43 | 15.75 | 16.41 | 1,879,292 | +0.61(+3.84%) |
Apr 21, 2016 | 16.02 | 16.02 | 15.53 | 15.80 | 1,650,000 | -0.18(-1.14%) |
Apr 20, 2016 | 15.72 | 16.06 | 15.46 | 15.99 | 1,368,116 | +0.23(+1.43%) |
Apr 19, 2016 | 15.79 | 15.96 | 15.55 | 15.76 | 2,582,796 | -0.21(-1.30%) |
Apr 18, 2016 | 15.74 | 16.19 | 15.60 | 15.97 | 1,899,236 | +0.12(+0.77%) |
Apr 15, 2016 | 15.97 | 15.97 | 15.66 | 15.85 | 1,879,836 | -0.27(-1.71%) |
Apr 14, 2016 | 16.10 | 16.24 | 15.76 | 16.12 | 1,132,040 | -0.05(-0.28%) |
Apr 13, 2016 | 15.64 | 16.19 | 15.47 | 16.17 | 1,793,076 | +0.70(+4.53%) |
Apr 12, 2016 | 15.79 | 15.90 | 15.39 | 15.47 | 2,606,372 | -0.42(-2.66%) |
Apr 11, 2016 | 16.24 | 16.30 | 15.88 | 15.89 | 1,854,296 | -0.36(-2.23%) |
Apr 08, 2016 | 16.14 | 16.55 | 16.00 | 16.25 | 2,217,956 | +0.22(+1.39%) |
Apr 07, 2016 | 16.17 | 16.30 | 15.80 | 16.03 | 2,684,424 | -0.20(-1.26%) |
Apr 06, 2016 | 15.73 | 16.25 | 15.56 | 16.23 | 2,887,832 | +0.58(+3.70%) |
Apr 05, 2016 | 15.77 | 15.88 | 15.45 | 15.65 | 2,402,816 | -0.19(-1.18%) |
Apr 04, 2016 | 15.55 | 15.95 | 15.49 | 15.84 | 2,378,200 | +0.31(+1.98%) |
Apr 01, 2016 | 15.59 | 15.75 | 15.15 | 15.54 | 3,386,612 | -0.24(-1.52%) |
Mar 31, 2016 | 15.59 | 15.99 | 15.44 | 15.78 | 2,433,172 | +0.17(+1.11%) |
Mar 30, 2016 | 15.67 | 15.70 | 15.29 | 15.60 | 3,792,552 | +0.13(+0.84%) |
Mar 29, 2016 | 14.80 | 15.60 | 14.47 | 15.47 | 4,297,116 | +0.70(+4.76%) |
Mar 28, 2016 | 14.84 | 14.97 | 14.61 | 14.77 | 2,314,080 | +0.02(+0.12%) |
Mar 24, 2016 | 14.68 | 14.75 | 14.75 | 14.75 | 1,828,800 | -0.12(-0.77%) |
Mar 23, 2016 | 14.87 | 15.17 | 14.75 | 14.87 | 2,867,060 | -0.01(-0.07%) |
Mar 22, 2016 | 15.02 | 15.16 | 14.85 | 14.88 | 2,827,880 | -0.32(-2.12%) |
Mar 21, 2016 | 14.69 | 15.33 | 14.57 | 15.20 | 5,484,896 | +0.61(+4.16%) |
Mar 18, 2016 | 14.62 | 14.87 | 14.52 | 14.59 | 3,457,576 | -0.04(-0.24%) |
Mar 17, 2016 | 14.38 | 14.76 | 14.06 | 14.63 | 3,291,628 | +0.19(+1.30%) |
Mar 16, 2016 | 13.88 | 14.58 | 13.75 | 14.44 | 4,775,328 | +0.41(+2.96%) |
Mar 15, 2016 | 14.13 | 14.33 | 14.01 | 14.03 | 4,733,092 | -0.11(-0.76%) |
Mar 14, 2016 | 15.46 | 15.46 | 13.91 | 14.13 | 13,004,900 | -1.57(-10.00%) |
Mar 11, 2016 | 15.36 | 15.76 | 15.30 | 15.70 | 2,662,548 | +0.43(+2.78%) |
Mar 10, 2016 | 15.90 | 16.27 | 15.09 | 15.28 | 4,194,712 | -0.66(-4.13%) |
Mar 09, 2016 | 15.63 | 16.02 | 15.48 | 15.94 | 2,950,220 | +0.46(+3.01%) |
Mar 08, 2016 | 16.05 | 16.11 | 15.44 | 15.47 | 3,379,720 | -0.63(-3.91%) |
Mar 07, 2016 | 16.04 | 16.41 | 15.77 | 16.10 | 8,254,292 | +0.04(+0.23%) |
Mar 04, 2016 | 16.79 | 16.93 | 16.06 | 16.06 | 3,979,092 | -0.71(-4.25%) |
Mar 03, 2016 | 16.56 | 16.90 | 16.29 | 16.77 | 4,019,288 | +0.10(+0.60%) |
Mar 02, 2016 | 17.02 | 17.05 | 16.56 | 16.68 | 3,738,960 | -0.63(-3.67%) |
Mar 01, 2016 | 17.19 | 17.32 | 16.69 | 17.31 | 2,231,204 | +0.17(+1.02%) |
Feb 29, 2016 | 17.25 | 17.50 | 17.12 | 17.14 | 2,516,520 | -0.12(-0.70%) |
Feb 26, 2016 | 16.88 | 17.34 | 16.81 | 17.25 | 2,850,728 | +0.34(+2.01%) |
Feb 25, 2016 | 16.93 | 17.22 | 16.63 | 16.91 | 2,412,752 | +0.06(+0.34%) |
Feb 24, 2016 | 16.59 | 16.88 | 16.27 | 16.86 | 3,214,796 | +0.37(+2.23%) |
Feb 23, 2016 | 16.48 | 16.77 | 16.26 | 16.49 | 2,804,904 | +0.14(+0.86%) |
Feb 22, 2016 | 16.50 | 16.67 | 16.26 | 16.35 | 3,541,516 | +0.10(+0.62%) |
Feb 19, 2016 | 15.50 | 16.81 | 15.39 | 16.25 | 17,269,204 | +1.71(+11.78%) |
Feb 18, 2016 | 15.04 | 15.09 | 14.43 | 14.54 | 6,659,856 | -0.43(-2.86%) |
Feb 17, 2016 | 14.88 | 15.28 | 14.72 | 14.96 | 3,079,976 | +0.18(+1.20%) |
Feb 16, 2016 | 14.28 | 14.83 | 14.28 | 14.79 | 3,843,812 | +0.73(+5.17%) |
Feb 12, 2016 | 13.75 | 14.06 | 14.06 | 14.06 | 1,876,800 | +0.47(+3.44%) |
Feb 11, 2016 | 13.28 | 13.72 | 13.19 | 13.59 | 3,337,988 | +0.20(+1.49%) |
Feb 10, 2016 | 13.38 | 13.79 | 13.21 | 13.39 | 2,881,036 | +0.14(+1.08%) |
Feb 09, 2016 | 13.39 | 13.75 | 13.13 | 13.25 | 3,923,616 | -0.24(-1.78%) |
Feb 08, 2016 | 14.57 | 14.62 | 13.17 | 13.49 | 5,231,948 | -1.31(-8.88%) |
Feb 05, 2016 | 15.51 | 15.51 | 14.76 | 14.80 | 2,795,144 | -0.79(-5.05%) |
Feb 04, 2016 | 15.47 | 15.82 | 15.40 | 15.59 | 2,813,236 | +0.10(+0.68%) |
Feb 03, 2016 | 14.70 | 15.62 | 14.62 | 15.49 | 5,718,420 | +1.08(+7.48%) |
Feb 02, 2016 | 14.75 | 15.19 | 13.38 | 14.41 | 6,675,996 | -0.40(-2.73%) |