Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.96 | 16.01 | 15.84 | 15.94 | 4,850,239 | +0.10(+0.64%) |
Apr 28, 2016 | 15.77 | 16.04 | 15.76 | 15.84 | 3,149,879 | +0.04(+0.23%) |
Apr 27, 2016 | 15.67 | 15.84 | 15.67 | 15.80 | 2,123,579 | +0.09(+0.59%) |
Apr 26, 2016 | 15.76 | 15.78 | 15.66 | 15.71 | 2,716,009 | +0.35(+2.28%) |
Apr 25, 2016 | 15.33 | 15.39 | 15.27 | 15.36 | 2,200,375 | +0.03(+0.18%) |
Apr 22, 2016 | 15.21 | 15.37 | 15.20 | 15.33 | 1,673,194 | +0.13(+0.85%) |
Apr 21, 2016 | 15.42 | 15.42 | 15.15 | 15.20 | 2,725,811 | -0.26(-1.67%) |
Apr 20, 2016 | 15.37 | 15.51 | 15.33 | 15.46 | 2,505,872 | +0.21(+1.39%) |
Apr 19, 2016 | 15.14 | 15.28 | 15.13 | 15.25 | 3,076,339 | +0.31(+2.10%) |
Apr 18, 2016 | 14.78 | 14.97 | 14.77 | 14.94 | 2,377,951 | +0.19(+1.31%) |
Apr 15, 2016 | 14.76 | 14.83 | 14.72 | 14.74 | 2,062,388 | -0.12(-0.81%) |
Apr 14, 2016 | 14.80 | 14.89 | 14.68 | 14.86 | 3,965,573 | +0.12(+0.81%) |
Apr 13, 2016 | 14.67 | 14.76 | 14.59 | 14.74 | 4,016,013 | +0.49(+3.43%) |
Apr 12, 2016 | 14.12 | 14.29 | 13.91 | 14.25 | 2,859,862 | +0.20(+1.45%) |
Apr 11, 2016 | 14.23 | 14.27 | 14.04 | 14.05 | 3,608,504 | +0.05(+0.33%) |
Apr 08, 2016 | 14.15 | 14.16 | 13.98 | 14.00 | 7,836,781 | +0.20(+1.47%) |
Apr 07, 2016 | 13.98 | 14.03 | 13.74 | 13.80 | 3,617,092 | -0.28(-1.97%) |
Apr 06, 2016 | 13.84 | 14.10 | 13.84 | 14.08 | 2,976,758 | +0.24(+1.73%) |
Apr 05, 2016 | 13.98 | 14.03 | 13.82 | 13.84 | 2,978,680 | -0.51(-3.54%) |
Apr 04, 2016 | 14.38 | 14.46 | 14.32 | 14.35 | 2,947,473 | -0.25(-1.71%) |
Apr 01, 2016 | 14.50 | 14.61 | 14.48 | 14.60 | 3,559,536 | -0.19(-1.31%) |
Mar 31, 2016 | 14.83 | 14.95 | 14.78 | 14.79 | 3,249,917 | -0.30(-1.96%) |
Mar 30, 2016 | 15.10 | 15.19 | 15.06 | 15.08 | 1,461,404 | +0.02(+0.12%) |
Mar 29, 2016 | 14.84 | 15.08 | 14.75 | 15.07 | 1,537,412 | +0.02(+0.12%) |
Mar 28, 2016 | 15.02 | 15.12 | 14.96 | 15.05 | 1,293,979 | +0.06(+0.37%) |
Mar 24, 2016 | 14.85 | 14.99 | 14.99 | 14.99 | 1,811,458 | -0.10(-0.67%) |
Mar 23, 2016 | 15.29 | 15.30 | 15.08 | 15.09 | 3,696,328 | -0.41(-2.62%) |
Mar 22, 2016 | 15.39 | 15.60 | 15.35 | 15.50 | 1,959,568 | -0.10(-0.65%) |
Mar 21, 2016 | 15.56 | 15.68 | 15.52 | 15.60 | 2,382,281 | +0.17(+1.08%) |
Mar 18, 2016 | 15.41 | 15.49 | 15.36 | 15.44 | 2,580,532 | +0.14(+0.91%) |
Mar 17, 2016 | 15.07 | 15.37 | 14.98 | 15.30 | 2,946,872 | +0.48(+3.24%) |
Mar 16, 2016 | 14.64 | 14.87 | 14.60 | 14.82 | 5,754,667 | -0.72(-4.63%) |
Mar 15, 2016 | 15.40 | 15.56 | 15.37 | 15.54 | 2,045,059 | -0.06(-0.41%) |
Mar 14, 2016 | 15.54 | 15.66 | 15.47 | 15.60 | 2,552,960 | -0.06(-0.41%) |
Mar 11, 2016 | 15.50 | 15.68 | 15.44 | 15.67 | 2,463,624 | +0.60(+3.98%) |
Mar 10, 2016 | 15.17 | 15.38 | 14.91 | 15.07 | 3,266,422 | +0.01(+0.06%) |
Mar 09, 2016 | 15.26 | 15.26 | 15.01 | 15.06 | 3,413,851 | +0.06(+0.37%) |
Mar 08, 2016 | 15.24 | 15.25 | 15.00 | 15.00 | 3,479,062 | -0.30(-1.93%) |
Mar 07, 2016 | 15.12 | 15.37 | 15.10 | 15.30 | 2,888,146 | +0.06(+0.36%) |
Mar 04, 2016 | 15.23 | 15.37 | 15.19 | 15.24 | 2,223,192 | -0.01(-0.06%) |
Mar 03, 2016 | 15.09 | 15.26 | 15.08 | 15.25 | 3,975,058 | +0.24(+1.60%) |
Mar 02, 2016 | 14.83 | 15.02 | 14.81 | 15.01 | 2,753,969 | +0.41(+2.78%) |
Mar 01, 2016 | 14.35 | 14.64 | 14.30 | 14.60 | 2,916,677 | +0.55(+3.94%) |
Feb 29, 2016 | 14.08 | 14.28 | 14.01 | 14.05 | 2,297,285 | -0.07(-0.52%) |
Feb 26, 2016 | 14.12 | 14.24 | 14.10 | 14.12 | 2,033,206 | +0.04(+0.26%) |
Feb 25, 2016 | 14.00 | 14.10 | 13.90 | 14.09 | 2,639,159 | +0.26(+1.87%) |
Feb 24, 2016 | 13.52 | 13.86 | 13.45 | 13.83 | 3,266,526 | +0.12(+0.88%) |
Feb 23, 2016 | 14.06 | 14.09 | 13.71 | 13.71 | 2,754,808 | -0.34(-2.43%) |
Feb 22, 2016 | 13.96 | 14.14 | 13.96 | 14.05 | 1,684,380 | +0.31(+2.29%) |
Feb 19, 2016 | 13.71 | 13.81 | 13.59 | 13.74 | 1,639,227 | -0.12(-0.87%) |
Feb 18, 2016 | 14.07 | 14.04 | 13.76 | 13.86 | 2,640,974 | -0.21(-1.51%) |
Feb 17, 2016 | 13.91 | 14.13 | 13.91 | 14.07 | 2,089,450 | +0.30(+2.21%) |
Feb 16, 2016 | 13.70 | 13.83 | 13.52 | 13.76 | 4,179,801 | -0.14(-1.00%) |
Feb 12, 2016 | 13.60 | 13.90 | 13.90 | 13.90 | 4,281,943 | +0.73(+5.54%) |
Feb 11, 2016 | 13.25 | 13.45 | 13.05 | 13.17 | 4,904,060 | -0.38(-2.79%) |
Feb 10, 2016 | 13.73 | 13.91 | 13.53 | 13.55 | 7,950,008 | +0.46(+3.53%) |
Feb 09, 2016 | 13.04 | 13.28 | 12.93 | 13.09 | 6,128,695 | -0.54(-3.93%) |
Feb 08, 2016 | 13.72 | 13.72 | 13.48 | 13.63 | 3,601,127 | -0.45(-3.21%) |
Feb 05, 2016 | 14.27 | 14.27 | 14.03 | 14.08 | 3,058,751 | -0.15(-1.04%) |
Feb 04, 2016 | 13.92 | 14.29 | 13.90 | 14.23 | 3,801,169 | -0.04(-0.26%) |
Feb 03, 2016 | 14.31 | 14.32 | 13.88 | 14.26 | 4,481,999 | +0.20(+1.44%) |
Feb 02, 2016 | 14.08 | 14.11 | 13.82 | 14.06 | 8,971,337 | -1.19(-7.81%) |