Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.21 | 16.23 | 15.98 | 16.11 | 1,388,543 | -0.09(-0.59%) |
Apr 28, 2016 | 16.35 | 16.55 | 16.16 | 16.20 | 1,569,561 | -0.25(-1.52%) |
Apr 27, 2016 | 16.37 | 16.62 | 15.99 | 16.45 | 2,050,034 | +0.22(+1.33%) |
Apr 26, 2016 | 15.42 | 16.69 | 15.12 | 16.24 | 4,031,670 | +1.27(+8.46%) |
Apr 25, 2016 | 15.13 | 15.20 | 14.91 | 14.97 | 2,246,516 | -0.15(-0.97%) |
Apr 22, 2016 | 15.00 | 15.16 | 14.98 | 15.12 | 2,004,013 | +0.13(+0.86%) |
Apr 21, 2016 | 15.10 | 15.24 | 14.96 | 14.99 | 1,341,887 | -0.17(-1.14%) |
Apr 20, 2016 | 14.89 | 15.30 | 14.64 | 15.16 | 2,404,407 | +0.04(+0.29%) |
Apr 19, 2016 | 15.38 | 15.46 | 15.05 | 15.12 | 1,868,272 | -0.33(-2.12%) |
Apr 18, 2016 | 15.25 | 15.57 | 15.18 | 15.45 | 1,313,345 | +0.13(+0.84%) |
Apr 15, 2016 | 15.41 | 15.47 | 15.26 | 15.32 | 1,403,940 | -0.16(-1.06%) |
Apr 14, 2016 | 15.76 | 15.76 | 15.38 | 15.48 | 1,480,255 | -0.22(-1.37%) |
Apr 13, 2016 | 15.74 | 15.89 | 15.49 | 15.70 | 1,141,100 | +0.03(+0.22%) |
Apr 12, 2016 | 15.22 | 15.67 | 15.21 | 15.66 | 1,673,517 | +0.42(+2.77%) |
Apr 11, 2016 | 15.31 | 15.42 | 15.12 | 15.24 | 2,561,305 | +0.49(+3.33%) |
Apr 08, 2016 | 14.88 | 15.08 | 14.73 | 14.75 | 1,212,373 | -0.04(-0.29%) |
Apr 07, 2016 | 14.73 | 14.95 | 14.66 | 14.79 | 1,308,132 | +0.00(+0.00%) |
Apr 06, 2016 | 14.56 | 14.83 | 14.50 | 14.79 | 1,368,642 | +0.25(+1.72%) |
Apr 05, 2016 | 14.46 | 14.76 | 14.38 | 14.54 | 1,748,333 | -0.04(-0.30%) |
Apr 04, 2016 | 14.83 | 14.83 | 14.43 | 14.58 | 934,981 | -0.25(-1.68%) |
Apr 01, 2016 | 14.39 | 14.84 | 14.28 | 14.83 | 1,132,328 | +0.30(+2.07%) |
Mar 31, 2016 | 14.50 | 14.54 | 14.13 | 14.53 | 2,603,239 | +0.15(+1.08%) |
Mar 30, 2016 | 14.45 | 14.64 | 14.34 | 14.38 | 1,194,039 | +0.03(+0.24%) |
Mar 29, 2016 | 13.84 | 14.39 | 13.79 | 14.34 | 1,568,800 | +0.41(+2.97%) |
Mar 28, 2016 | 14.24 | 14.34 | 13.83 | 13.93 | 855,654 | -0.07(-0.49%) |
Mar 24, 2016 | 13.86 | 14.00 | 14.00 | 14.00 | 1,292,510 | +0.14(+0.99%) |
Mar 23, 2016 | 14.32 | 14.36 | 13.86 | 13.86 | 1,216,971 | -0.49(-3.42%) |
Mar 22, 2016 | 14.12 | 14.48 | 13.94 | 14.35 | 1,830,450 | +0.09(+0.60%) |
Mar 21, 2016 | 14.83 | 15.02 | 14.19 | 14.27 | 1,654,047 | -0.64(-4.28%) |
Mar 18, 2016 | 14.87 | 15.07 | 14.72 | 14.90 | 1,775,173 | +0.13(+0.87%) |
Mar 17, 2016 | 14.60 | 15.00 | 14.50 | 14.77 | 3,407,155 | +0.21(+1.42%) |
Mar 16, 2016 | 14.76 | 14.78 | 14.52 | 14.57 | 1,534,988 | -0.31(-2.08%) |
Mar 15, 2016 | 14.95 | 15.07 | 14.84 | 14.88 | 1,179,419 | -0.11(-0.75%) |
Mar 14, 2016 | 15.16 | 15.16 | 14.96 | 14.99 | 1,243,701 | -0.19(-1.25%) |
Mar 11, 2016 | 14.95 | 15.30 | 14.83 | 15.18 | 760,995 | +0.31(+2.09%) |
Mar 10, 2016 | 15.25 | 15.29 | 14.76 | 14.87 | 893,411 | -0.28(-1.82%) |
Mar 09, 2016 | 15.14 | 15.28 | 15.05 | 15.14 | 814,883 | +0.06(+0.40%) |
Mar 08, 2016 | 15.43 | 15.45 | 15.08 | 15.08 | 1,231,078 | -0.41(-2.67%) |
Mar 07, 2016 | 15.45 | 15.57 | 15.34 | 15.50 | 1,509,269 | +0.00(+0.00%) |
Mar 04, 2016 | 15.52 | 15.55 | 15.38 | 15.50 | 1,386,551 | +0.02(+0.11%) |
Mar 03, 2016 | 15.38 | 15.53 | 15.19 | 15.48 | 1,531,574 | +0.02(+0.11%) |
Mar 02, 2016 | 15.32 | 15.48 | 15.23 | 15.46 | 1,371,670 | +0.13(+0.84%) |
Mar 01, 2016 | 14.96 | 15.36 | 14.91 | 15.33 | 2,174,697 | +0.44(+2.95%) |
Feb 29, 2016 | 15.00 | 15.07 | 14.85 | 14.89 | 1,925,249 | -0.16(-1.09%) |
Feb 26, 2016 | 14.80 | 15.14 | 14.44 | 15.06 | 1,951,831 | +0.28(+1.92%) |
Feb 25, 2016 | 14.58 | 14.83 | 14.42 | 14.77 | 2,014,306 | +0.28(+1.90%) |
Feb 24, 2016 | 14.15 | 14.60 | 13.97 | 14.50 | 2,535,712 | +0.16(+1.14%) |
Feb 23, 2016 | 13.70 | 14.77 | 13.39 | 14.33 | 4,219,143 | +0.71(+5.23%) |
Feb 22, 2016 | 13.53 | 13.81 | 13.38 | 13.62 | 3,216,144 | +0.28(+2.12%) |
Feb 19, 2016 | 13.08 | 13.59 | 12.84 | 13.34 | 2,997,113 | +0.21(+1.63%) |
Feb 18, 2016 | 12.98 | 13.27 | 12.79 | 13.13 | 3,895,244 | +0.17(+1.32%) |
Feb 17, 2016 | 14.77 | 14.77 | 12.94 | 12.95 | 7,304,955 | -1.55(-10.70%) |
Feb 16, 2016 | 14.39 | 14.62 | 14.23 | 14.51 | 3,333,621 | +0.20(+1.38%) |
Feb 12, 2016 | 14.00 | 14.31 | 14.31 | 14.31 | 3,148,194 | +0.52(+3.80%) |
Feb 11, 2016 | 13.62 | 13.82 | 13.33 | 13.79 | 1,639,648 | -0.03(-0.25%) |
Feb 10, 2016 | 13.59 | 14.16 | 13.46 | 13.82 | 1,768,233 | +0.36(+2.68%) |
Feb 09, 2016 | 13.74 | 14.02 | 13.31 | 13.46 | 1,310,912 | -0.46(-3.33%) |
Feb 08, 2016 | 14.13 | 14.22 | 13.51 | 13.92 | 2,104,537 | -0.33(-2.35%) |
Feb 05, 2016 | 14.85 | 14.85 | 14.22 | 14.26 | 1,397,102 | -0.68(-4.54%) |
Feb 04, 2016 | 14.90 | 15.07 | 14.73 | 14.94 | 1,176,024 | +0.03(+0.17%) |
Feb 03, 2016 | 14.84 | 15.04 | 14.45 | 14.91 | 1,363,525 | +0.12(+0.81%) |
Feb 02, 2016 | 15.00 | 15.24 | 14.70 | 14.79 | 742,790 | -0.28(-1.88%) |