Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.80 | 15.93 | 15.56 | 15.68 | 1,260,669 | -0.19(-1.17%) |
Apr 28, 2016 | 15.88 | 15.92 | 15.73 | 15.87 | 1,023,627 | +0.10(+0.65%) |
Apr 27, 2016 | 15.66 | 15.80 | 15.60 | 15.77 | 1,170,218 | +0.14(+0.87%) |
Apr 26, 2016 | 15.71 | 15.83 | 15.56 | 15.63 | 1,269,569 | -0.05(-0.32%) |
Apr 25, 2016 | 15.49 | 15.68 | 15.34 | 15.68 | 703,834 | +0.17(+1.09%) |
Apr 22, 2016 | 15.21 | 15.55 | 15.21 | 15.51 | 1,402,732 | +0.32(+2.12%) |
Apr 21, 2016 | 15.10 | 15.50 | 15.07 | 15.19 | 1,660,764 | +0.10(+0.67%) |
Apr 20, 2016 | 15.53 | 15.55 | 15.09 | 15.09 | 1,166,305 | -0.44(-2.84%) |
Apr 19, 2016 | 15.53 | 15.55 | 15.41 | 15.53 | 1,221,335 | +0.02(+0.11%) |
Apr 18, 2016 | 15.50 | 15.52 | 15.31 | 15.51 | 754,457 | +0.02(+0.11%) |
Apr 15, 2016 | 15.23 | 15.54 | 15.23 | 15.49 | 1,053,006 | +0.31(+2.06%) |
Apr 14, 2016 | 15.17 | 15.25 | 15.11 | 15.18 | 957,703 | +0.02(+0.11%) |
Apr 13, 2016 | 15.20 | 15.29 | 15.12 | 15.16 | 1,107,620 | -0.01(-0.06%) |
Apr 12, 2016 | 15.13 | 15.29 | 15.05 | 15.17 | 1,175,356 | +0.08(+0.50%) |
Apr 11, 2016 | 15.27 | 15.35 | 15.07 | 15.10 | 1,434,068 | -0.19(-1.27%) |
Apr 08, 2016 | 15.05 | 15.38 | 15.05 | 15.29 | 1,525,946 | +0.28(+1.86%) |
Apr 07, 2016 | 15.05 | 15.10 | 14.94 | 15.01 | 1,270,358 | -0.12(-0.78%) |
Apr 06, 2016 | 14.97 | 15.19 | 14.93 | 15.13 | 1,018,563 | +0.18(+1.19%) |
Apr 05, 2016 | 14.89 | 15.02 | 14.83 | 14.95 | 1,235,441 | +0.00(+0.00%) |
Apr 04, 2016 | 14.95 | 15.23 | 14.90 | 14.95 | 1,135,424 | +0.05(+0.34%) |
Apr 01, 2016 | 14.77 | 14.93 | 14.66 | 14.90 | 1,200,887 | +0.05(+0.34%) |
Mar 31, 2016 | 14.83 | 14.99 | 14.81 | 14.85 | 1,214,911 | +0.02(+0.11%) |
Mar 30, 2016 | 14.99 | 15.00 | 14.83 | 14.83 | 1,048,995 | -0.12(-0.79%) |
Mar 29, 2016 | 14.64 | 14.95 | 14.61 | 14.95 | 612,534 | +0.31(+2.14%) |
Mar 28, 2016 | 14.71 | 14.71 | 14.59 | 14.64 | 679,346 | +0.04(+0.29%) |
Mar 24, 2016 | 14.53 | 14.60 | 14.60 | 14.60 | 630,923 | +0.00(+0.00%) |
Mar 23, 2016 | 14.77 | 14.85 | 14.60 | 14.60 | 572,778 | -0.23(-1.54%) |
Mar 22, 2016 | 14.68 | 14.86 | 14.62 | 14.83 | 627,740 | +0.05(+0.34%) |
Mar 21, 2016 | 14.81 | 14.93 | 14.70 | 14.77 | 1,089,411 | -0.11(-0.74%) |
Mar 18, 2016 | 14.60 | 14.95 | 14.60 | 14.88 | 2,076,185 | +0.36(+2.51%) |
Mar 17, 2016 | 14.38 | 14.58 | 14.27 | 14.52 | 710,506 | +0.18(+1.24%) |
Mar 16, 2016 | 14.20 | 14.38 | 14.20 | 14.34 | 608,118 | +0.11(+0.77%) |
Mar 15, 2016 | 14.03 | 14.25 | 14.03 | 14.23 | 749,779 | +0.09(+0.66%) |
Mar 14, 2016 | 14.11 | 14.27 | 13.95 | 14.14 | 1,168,268 | +0.03(+0.21%) |
Mar 11, 2016 | 13.78 | 14.11 | 13.75 | 14.11 | 953,930 | +0.41(+3.02%) |
Mar 10, 2016 | 13.84 | 13.86 | 13.54 | 13.70 | 910,661 | -0.06(-0.43%) |
Mar 09, 2016 | 13.52 | 13.78 | 13.49 | 13.76 | 1,890,041 | +0.28(+2.06%) |
Mar 08, 2016 | 13.60 | 13.61 | 13.45 | 13.48 | 654,915 | -0.13(-0.93%) |
Mar 07, 2016 | 13.65 | 13.68 | 13.54 | 13.60 | 831,028 | -0.06(-0.43%) |
Mar 04, 2016 | 13.76 | 13.76 | 13.49 | 13.66 | 1,181,956 | -0.06(-0.43%) |
Mar 03, 2016 | 13.71 | 13.82 | 13.68 | 13.72 | 900,776 | +0.05(+0.37%) |
Mar 02, 2016 | 13.65 | 13.71 | 13.51 | 13.67 | 1,124,155 | +0.02(+0.12%) |
Mar 01, 2016 | 13.32 | 13.65 | 13.31 | 13.65 | 632,861 | +0.44(+3.32%) |
Feb 29, 2016 | 13.42 | 13.42 | 13.17 | 13.22 | 1,338,559 | -0.20(-1.51%) |
Feb 26, 2016 | 13.32 | 13.51 | 13.22 | 13.42 | 1,109,541 | +0.10(+0.76%) |
Feb 25, 2016 | 13.24 | 13.37 | 13.23 | 13.32 | 453,765 | +0.12(+0.89%) |
Feb 24, 2016 | 12.95 | 13.23 | 12.90 | 13.20 | 1,403,064 | +0.16(+1.23%) |
Feb 23, 2016 | 13.19 | 13.38 | 12.99 | 13.04 | 1,449,635 | -0.11(-0.83%) |
Feb 22, 2016 | 12.99 | 13.35 | 12.99 | 13.15 | 1,003,584 | +0.25(+1.96%) |
Feb 19, 2016 | 12.89 | 13.03 | 12.88 | 12.90 | 553,098 | +0.00(+0.00%) |
Feb 18, 2016 | 12.81 | 12.98 | 12.69 | 12.90 | 694,576 | +0.13(+0.99%) |
Feb 17, 2016 | 12.82 | 13.01 | 12.76 | 12.77 | 888,881 | +0.03(+0.27%) |
Feb 16, 2016 | 12.63 | 12.85 | 12.62 | 12.74 | 892,847 | +0.19(+1.55%) |
Feb 12, 2016 | 12.47 | 12.54 | 12.54 | 12.54 | 1,122,713 | +0.18(+1.43%) |
Feb 11, 2016 | 12.43 | 12.53 | 12.29 | 12.36 | 2,711,427 | -0.55(-4.24%) |
Feb 10, 2016 | 12.74 | 13.02 | 12.70 | 12.91 | 875,696 | +0.21(+1.66%) |
Feb 09, 2016 | 12.87 | 12.97 | 12.66 | 12.70 | 800,106 | -0.29(-2.27%) |
Feb 08, 2016 | 13.41 | 13.46 | 12.86 | 13.00 | 1,073,389 | -0.52(-3.87%) |
Feb 05, 2016 | 13.62 | 13.65 | 13.47 | 13.52 | 1,266,985 | -0.13(-0.99%) |
Feb 04, 2016 | 13.48 | 13.72 | 13.38 | 13.65 | 914,847 | +0.13(+0.94%) |
Feb 03, 2016 | 13.62 | 13.66 | 13.45 | 13.53 | 1,217,575 | -0.04(-0.31%) |
Feb 02, 2016 | 13.90 | 13.91 | 13.56 | 13.57 | 1,259,579 | -0.38(-2.72%) |