Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.64 | 15.80 | 15.56 | 15.68 | 1,275,085 | -0.07(-0.46%) |
Apr 28, 2016 | 15.70 | 15.87 | 15.70 | 15.75 | 673,458 | -0.05(-0.33%) |
Apr 27, 2016 | 15.71 | 15.83 | 15.63 | 15.80 | 755,163 | +0.05(+0.30%) |
Apr 26, 2016 | 15.68 | 15.85 | 15.64 | 15.76 | 693,126 | +0.13(+0.86%) |
Apr 25, 2016 | 15.31 | 15.62 | 15.31 | 15.62 | 540,588 | +0.25(+1.62%) |
Apr 22, 2016 | 15.31 | 15.48 | 15.25 | 15.38 | 776,012 | +0.12(+0.81%) |
Apr 21, 2016 | 15.64 | 15.73 | 15.24 | 15.25 | 1,112,753 | -0.42(-2.71%) |
Apr 20, 2016 | 16.02 | 16.04 | 15.66 | 15.68 | 1,022,235 | -0.37(-2.32%) |
Apr 19, 2016 | 15.94 | 16.06 | 15.90 | 16.05 | 502,465 | +0.06(+0.36%) |
Apr 18, 2016 | 15.91 | 16.00 | 15.74 | 15.99 | 702,167 | +0.08(+0.49%) |
Apr 15, 2016 | 15.75 | 15.91 | 15.75 | 15.91 | 842,485 | +0.15(+0.92%) |
Apr 14, 2016 | 15.79 | 15.80 | 15.71 | 15.77 | 520,737 | -0.04(-0.26%) |
Apr 13, 2016 | 15.93 | 15.93 | 15.71 | 15.81 | 1,163,528 | -0.07(-0.42%) |
Apr 12, 2016 | 15.75 | 15.90 | 15.75 | 15.88 | 646,114 | +0.11(+0.72%) |
Apr 11, 2016 | 15.77 | 15.87 | 15.76 | 15.76 | 675,785 | +0.04(+0.26%) |
Apr 08, 2016 | 15.67 | 15.75 | 15.57 | 15.72 | 1,330,753 | +0.11(+0.73%) |
Apr 07, 2016 | 15.63 | 15.68 | 15.53 | 15.61 | 1,172,533 | -0.07(-0.43%) |
Apr 06, 2016 | 15.78 | 15.78 | 15.60 | 15.68 | 1,124,162 | -0.14(-0.88%) |
Apr 05, 2016 | 15.88 | 15.99 | 15.81 | 15.82 | 1,210,576 | -0.19(-1.20%) |
Apr 04, 2016 | 15.84 | 16.03 | 15.84 | 16.01 | 1,053,344 | +0.16(+1.01%) |
Apr 01, 2016 | 15.92 | 15.97 | 15.80 | 15.85 | 1,352,366 | -0.15(-0.94%) |
Mar 31, 2016 | 15.83 | 16.04 | 15.73 | 16.00 | 1,467,885 | +0.12(+0.75%) |
Mar 30, 2016 | 16.06 | 16.10 | 15.87 | 15.88 | 730,092 | -0.15(-0.90%) |
Mar 29, 2016 | 15.56 | 16.05 | 15.56 | 16.02 | 1,576,092 | +0.47(+3.00%) |
Mar 28, 2016 | 15.49 | 15.60 | 15.43 | 15.56 | 781,595 | +0.10(+0.67%) |
Mar 24, 2016 | 15.44 | 15.45 | 15.45 | 15.45 | 1,204,590 | -0.03(-0.17%) |
Mar 23, 2016 | 15.56 | 15.60 | 15.40 | 15.48 | 1,461,532 | +0.12(+0.78%) |
Mar 22, 2016 | 15.28 | 15.40 | 15.26 | 15.36 | 1,402,753 | +0.06(+0.37%) |
Mar 21, 2016 | 15.58 | 15.60 | 15.27 | 15.30 | 1,683,597 | -0.32(-2.02%) |
Mar 18, 2016 | 15.56 | 15.72 | 15.47 | 15.62 | 4,186,533 | +0.06(+0.40%) |
Mar 17, 2016 | 15.42 | 15.61 | 15.38 | 15.56 | 1,220,123 | +0.14(+0.94%) |
Mar 16, 2016 | 15.29 | 15.43 | 15.18 | 15.41 | 616,513 | +0.10(+0.68%) |
Mar 15, 2016 | 15.19 | 15.38 | 15.19 | 15.31 | 806,795 | +0.04(+0.24%) |
Mar 14, 2016 | 15.36 | 15.43 | 15.25 | 15.27 | 924,717 | -0.13(-0.87%) |
Mar 11, 2016 | 15.32 | 15.48 | 15.24 | 15.41 | 1,406,908 | +0.23(+1.50%) |
Mar 10, 2016 | 15.32 | 15.36 | 15.06 | 15.18 | 1,364,425 | -0.05(-0.31%) |
Mar 09, 2016 | 15.16 | 15.39 | 15.15 | 15.22 | 1,528,530 | +0.05(+0.31%) |
Mar 08, 2016 | 15.14 | 15.31 | 15.11 | 15.18 | 1,520,657 | +0.03(+0.17%) |
Mar 07, 2016 | 15.23 | 15.29 | 15.03 | 15.15 | 2,006,570 | -0.12(-0.81%) |
Mar 04, 2016 | 15.51 | 15.53 | 15.28 | 15.28 | 32,559,410 | -0.22(-1.40%) |
Mar 03, 2016 | 15.40 | 15.49 | 15.30 | 15.49 | 1,103,318 | +0.12(+0.81%) |
Mar 02, 2016 | 15.28 | 15.39 | 15.21 | 15.37 | 1,337,566 | +0.08(+0.54%) |
Mar 01, 2016 | 15.07 | 15.31 | 15.07 | 15.29 | 1,167,886 | +0.26(+1.76%) |
Feb 29, 2016 | 14.86 | 15.15 | 14.84 | 15.02 | 1,875,235 | +0.16(+1.05%) |
Feb 26, 2016 | 14.96 | 15.03 | 14.83 | 14.87 | 1,479,549 | -0.13(-0.90%) |
Feb 25, 2016 | 14.92 | 15.09 | 14.92 | 15.00 | 908,762 | +0.16(+1.08%) |
Feb 24, 2016 | 14.66 | 14.89 | 14.66 | 14.84 | 999,275 | +0.13(+0.88%) |
Feb 23, 2016 | 14.67 | 14.80 | 14.67 | 14.71 | 996,952 | +0.04(+0.25%) |
Feb 22, 2016 | 14.80 | 14.87 | 14.57 | 14.68 | 1,628,319 | -0.13(-0.91%) |
Feb 19, 2016 | 14.60 | 14.86 | 14.51 | 14.81 | 905,161 | +0.21(+1.42%) |
Feb 18, 2016 | 14.52 | 14.75 | 14.44 | 14.60 | 1,693,532 | +0.06(+0.43%) |
Feb 17, 2016 | 14.66 | 14.96 | 14.25 | 14.54 | 2,480,266 | -0.34(-2.26%) |
Feb 16, 2016 | 14.68 | 14.92 | 14.48 | 14.88 | 2,012,380 | +0.28(+1.95%) |
Feb 12, 2016 | 14.47 | 14.59 | 14.59 | 14.59 | 2,442,245 | +0.18(+1.28%) |
Feb 11, 2016 | 14.16 | 14.50 | 14.10 | 14.41 | 8,160,022 | +0.00(+0.00%) |
Feb 10, 2016 | 14.32 | 14.62 | 14.27 | 14.41 | 1,374,169 | +0.15(+1.04%) |
Feb 09, 2016 | 14.43 | 14.56 | 14.23 | 14.26 | 2,484,653 | -0.32(-2.21%) |
Feb 08, 2016 | 14.65 | 14.80 | 14.33 | 14.58 | 1,876,219 | -0.17(-1.15%) |
Feb 05, 2016 | 14.94 | 14.99 | 14.75 | 14.75 | 1,532,363 | -0.26(-1.74%) |
Feb 04, 2016 | 14.90 | 15.05 | 14.82 | 15.01 | 1,414,244 | +0.00(+0.00%) |
Feb 03, 2016 | 14.85 | 15.11 | 14.74 | 15.01 | 2,349,902 | +0.23(+1.56%) |
Feb 02, 2016 | 14.92 | 15.03 | 14.75 | 14.78 | 2,263,262 | -0.19(-1.27%) |