Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.44 | 15.46 | 15.31 | 15.37 | 5,167,110 | -0.26(-1.69%) |
Apr 28, 2016 | 15.65 | 15.74 | 15.61 | 15.64 | 4,209,984 | -0.09(-0.59%) |
Apr 27, 2016 | 15.63 | 15.75 | 15.61 | 15.73 | 3,268,902 | -0.02(-0.15%) |
Apr 26, 2016 | 15.72 | 15.77 | 15.70 | 15.75 | 2,722,460 | +0.05(+0.30%) |
Apr 25, 2016 | 15.72 | 15.76 | 15.68 | 15.71 | 2,328,563 | +0.04(+0.25%) |
Apr 22, 2016 | 15.75 | 15.79 | 15.67 | 15.67 | 5,878,238 | -0.01(-0.05%) |
Apr 21, 2016 | 15.78 | 15.78 | 15.65 | 15.68 | 3,996,565 | -0.05(-0.30%) |
Apr 20, 2016 | 15.64 | 15.79 | 15.63 | 15.72 | 1,374,588 | -0.05(-0.34%) |
Apr 19, 2016 | 15.70 | 15.80 | 15.67 | 15.78 | 3,075,701 | +0.12(+0.74%) |
Apr 18, 2016 | 15.51 | 15.69 | 15.51 | 15.66 | 1,984,588 | +0.08(+0.50%) |
Apr 15, 2016 | 15.61 | 15.63 | 15.56 | 15.58 | 2,570,667 | -0.09(-0.60%) |
Apr 14, 2016 | 15.72 | 15.74 | 15.67 | 15.68 | 8,674,314 | +0.02(+0.10%) |
Apr 13, 2016 | 15.64 | 15.69 | 15.62 | 15.66 | 3,236,009 | +0.31(+2.03%) |
Apr 12, 2016 | 15.27 | 15.42 | 15.23 | 15.35 | 2,457,351 | +0.13(+0.87%) |
Apr 11, 2016 | 15.29 | 15.34 | 15.21 | 15.22 | 2,376,702 | +0.08(+0.51%) |
Apr 08, 2016 | 15.23 | 15.26 | 15.12 | 15.14 | 4,702,842 | +0.16(+1.09%) |
Apr 07, 2016 | 15.03 | 15.09 | 14.95 | 14.98 | 2,957,803 | -0.16(-1.08%) |
Apr 06, 2016 | 14.99 | 15.16 | 14.97 | 15.14 | 2,490,400 | +0.23(+1.51%) |
Apr 05, 2016 | 14.99 | 15.02 | 14.92 | 14.92 | 2,441,363 | -0.22(-1.44%) |
Apr 04, 2016 | 15.19 | 15.27 | 15.13 | 15.13 | 2,018,960 | -0.13(-0.87%) |
Apr 01, 2016 | 15.10 | 15.27 | 15.05 | 15.27 | 3,218,812 | -0.10(-0.65%) |
Mar 31, 2016 | 15.43 | 15.44 | 15.36 | 15.37 | 3,961,678 | -0.08(-0.50%) |
Mar 30, 2016 | 15.39 | 15.52 | 15.39 | 15.44 | 3,732,731 | +0.27(+1.79%) |
Mar 29, 2016 | 14.99 | 15.17 | 14.97 | 15.17 | 1,897,697 | +0.19(+1.25%) |
Mar 28, 2016 | 14.93 | 15.02 | 14.93 | 14.99 | 1,851,877 | +0.06(+0.42%) |
Mar 24, 2016 | 14.87 | 14.92 | 14.92 | 14.92 | 1,658,812 | -0.10(-0.67%) |
Mar 23, 2016 | 15.13 | 15.13 | 15.01 | 15.02 | 2,336,356 | -0.17(-1.13%) |
Mar 22, 2016 | 15.14 | 15.20 | 15.12 | 15.20 | 2,633,809 | -0.02(-0.10%) |
Mar 21, 2016 | 15.19 | 15.24 | 15.17 | 15.21 | 2,388,188 | +0.07(+0.46%) |
Mar 18, 2016 | 15.15 | 15.23 | 15.13 | 15.14 | 4,349,943 | +0.10(+0.67%) |
Mar 17, 2016 | 14.93 | 15.06 | 14.89 | 15.04 | 3,036,430 | +0.03(+0.21%) |
Mar 16, 2016 | 14.77 | 15.02 | 14.74 | 15.01 | 5,324,045 | +0.17(+1.15%) |
Mar 15, 2016 | 14.76 | 14.85 | 14.75 | 14.84 | 1,788,740 | +0.03(+0.21%) |
Mar 14, 2016 | 14.81 | 14.86 | 14.76 | 14.81 | 2,415,279 | -0.02(-0.11%) |
Mar 11, 2016 | 14.71 | 14.83 | 14.70 | 14.82 | 4,403,526 | +0.31(+2.15%) |
Mar 10, 2016 | 14.63 | 14.67 | 14.42 | 14.51 | 6,845,341 | -0.02(-0.16%) |
Mar 09, 2016 | 14.56 | 14.60 | 14.51 | 14.53 | 3,049,027 | +0.08(+0.54%) |
Mar 08, 2016 | 14.48 | 14.53 | 14.44 | 14.46 | 2,503,459 | -0.19(-1.27%) |
Mar 07, 2016 | 14.60 | 14.67 | 14.56 | 14.64 | 2,484,531 | -0.22(-1.46%) |
Mar 04, 2016 | 14.68 | 14.89 | 14.65 | 14.86 | 4,587,847 | +0.24(+1.65%) |
Mar 03, 2016 | 14.52 | 14.62 | 14.50 | 14.62 | 5,004,062 | +0.02(+0.16%) |
Mar 02, 2016 | 14.46 | 14.60 | 14.46 | 14.60 | 5,990,263 | +0.27(+1.90%) |
Mar 01, 2016 | 14.14 | 14.34 | 14.14 | 14.32 | 5,786,526 | +0.26(+1.88%) |
Feb 29, 2016 | 14.10 | 14.16 | 14.06 | 14.06 | 2,813,995 | -0.02(-0.17%) |
Feb 26, 2016 | 14.15 | 14.18 | 14.08 | 14.08 | 4,124,328 | +0.10(+0.72%) |
Feb 25, 2016 | 13.90 | 13.98 | 13.82 | 13.98 | 12,953,789 | -0.02(-0.11%) |
Feb 24, 2016 | 13.83 | 14.01 | 13.77 | 14.00 | 5,474,818 | -0.02(-0.17%) |
Feb 23, 2016 | 14.11 | 14.13 | 14.01 | 14.02 | 2,613,139 | -0.20(-1.42%) |
Feb 22, 2016 | 14.08 | 14.23 | 14.08 | 14.22 | 4,048,988 | +0.38(+2.75%) |
Feb 19, 2016 | 13.83 | 13.90 | 13.80 | 13.84 | 3,373,864 | +0.09(+0.62%) |
Feb 18, 2016 | 13.85 | 13.85 | 13.73 | 13.76 | 4,980,671 | -0.07(-0.51%) |
Feb 17, 2016 | 13.73 | 13.83 | 13.73 | 13.83 | 3,932,878 | +0.21(+1.54%) |
Feb 16, 2016 | 13.63 | 13.66 | 13.58 | 13.62 | 8,189,286 | +0.14(+1.04%) |
Feb 12, 2016 | 13.35 | 13.48 | 13.48 | 13.48 | 4,373,152 | +0.28(+2.12%) |
Feb 11, 2016 | 13.07 | 13.25 | 13.05 | 13.20 | 11,437,403 | +0.00(+0.00%) |
Feb 10, 2016 | 13.21 | 13.38 | 13.18 | 13.20 | 5,279,189 | +0.09(+0.65%) |
Feb 09, 2016 | 13.16 | 13.25 | 13.03 | 13.11 | 7,421,675 | -0.12(-0.88%) |
Feb 08, 2016 | 13.32 | 13.34 | 13.14 | 13.23 | 7,498,709 | -0.21(-1.56%) |
Feb 05, 2016 | 13.61 | 13.61 | 13.40 | 13.44 | 6,032,827 | -0.05(-0.35%) |
Feb 04, 2016 | 13.55 | 13.66 | 13.41 | 13.49 | 26,855,506 | -0.10(-0.74%) |
Feb 03, 2016 | 13.47 | 13.59 | 13.30 | 13.59 | 9,833,809 | +0.01(+0.06%) |
Feb 02, 2016 | 13.73 | 13.73 | 13.55 | 13.58 | 6,523,052 | -0.27(-1.96%) |