Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.15 | 15.17 | 14.87 | 14.99 | 13,197,599 | -0.18(-1.16%) |
Apr 28, 2016 | 15.44 | 15.44 | 15.15 | 15.16 | 18,229,160 | -0.33(-2.12%) |
Apr 27, 2016 | 15.44 | 15.57 | 15.33 | 15.49 | 23,120,192 | +0.06(+0.42%) |
Apr 26, 2016 | 16.51 | 16.65 | 15.40 | 15.43 | 49,715,892 | -1.40(-8.35%) |
Apr 25, 2016 | 16.75 | 16.86 | 16.70 | 16.83 | 10,106,630 | -0.02(-0.10%) |
Apr 22, 2016 | 16.61 | 16.95 | 16.61 | 16.85 | 7,352,855 | +0.15(+0.91%) |
Apr 21, 2016 | 16.82 | 16.91 | 16.68 | 16.70 | 8,753,470 | -0.14(-0.86%) |
Apr 20, 2016 | 16.81 | 16.92 | 16.79 | 16.84 | 5,794,744 | +0.04(+0.24%) |
Apr 19, 2016 | 16.89 | 16.90 | 16.70 | 16.80 | 6,656,126 | +0.01(+0.05%) |
Apr 18, 2016 | 16.64 | 16.88 | 16.64 | 16.79 | 7,077,246 | +0.00(+0.00%) |
Apr 15, 2016 | 16.67 | 16.86 | 16.65 | 16.79 | 11,156,732 | +0.12(+0.72%) |
Apr 14, 2016 | 16.86 | 16.93 | 16.45 | 16.67 | 10,797,829 | -0.25(-1.47%) |
Apr 13, 2016 | 16.82 | 16.96 | 16.77 | 16.92 | 11,656,186 | +0.20(+1.20%) |
Apr 12, 2016 | 16.87 | 16.92 | 16.66 | 16.72 | 14,167,297 | +0.17(+1.02%) |
Apr 11, 2016 | 16.52 | 16.73 | 16.51 | 16.55 | 7,993,084 | +0.07(+0.44%) |
Apr 08, 2016 | 16.69 | 16.80 | 16.41 | 16.48 | 10,963,237 | -0.10(-0.63%) |
Apr 07, 2016 | 16.66 | 16.74 | 16.53 | 16.58 | 9,156,293 | -0.12(-0.72%) |
Apr 06, 2016 | 16.52 | 16.74 | 16.39 | 16.70 | 7,762,446 | +0.16(+0.97%) |
Apr 05, 2016 | 16.52 | 16.64 | 16.40 | 16.54 | 7,420,083 | -0.14(-0.82%) |
Apr 04, 2016 | 16.69 | 16.82 | 16.67 | 16.68 | 8,169,870 | -0.04(-0.24%) |
Apr 01, 2016 | 16.60 | 16.77 | 16.54 | 16.72 | 9,423,511 | -0.05(-0.29%) |
Mar 31, 2016 | 16.78 | 16.86 | 16.65 | 16.77 | 12,083,662 | +0.04(+0.24%) |
Mar 30, 2016 | 16.66 | 16.91 | 16.61 | 16.73 | 10,178,261 | +0.15(+0.92%) |
Mar 29, 2016 | 16.24 | 16.60 | 16.21 | 16.57 | 11,100,577 | +0.22(+1.33%) |
Mar 28, 2016 | 16.35 | 16.49 | 16.27 | 16.36 | 9,453,216 | +0.10(+0.64%) |
Mar 24, 2016 | 15.96 | 16.25 | 16.25 | 16.25 | 8,732,927 | +0.10(+0.60%) |
Mar 23, 2016 | 16.26 | 16.27 | 16.07 | 16.16 | 8,419,473 | -0.14(-0.89%) |
Mar 22, 2016 | 16.15 | 16.40 | 16.11 | 16.30 | 10,657,943 | +0.11(+0.69%) |
Mar 21, 2016 | 16.05 | 16.25 | 16.04 | 16.19 | 7,976,182 | +0.12(+0.75%) |
Mar 18, 2016 | 16.17 | 16.30 | 16.05 | 16.07 | 16,365,167 | -0.02(-0.10%) |
Mar 17, 2016 | 15.64 | 16.17 | 15.63 | 16.09 | 13,765,094 | +0.47(+3.03%) |
Mar 16, 2016 | 15.61 | 15.74 | 15.52 | 15.61 | 8,841,243 | +0.01(+0.05%) |
Mar 15, 2016 | 15.44 | 15.64 | 15.38 | 15.60 | 9,086,241 | +0.02(+0.15%) |
Mar 14, 2016 | 15.50 | 15.68 | 15.50 | 15.58 | 8,050,939 | -0.03(-0.21%) |
Mar 11, 2016 | 15.44 | 15.69 | 15.41 | 15.61 | 11,387,039 | +0.36(+2.37%) |
Mar 10, 2016 | 15.40 | 15.58 | 15.09 | 15.25 | 9,550,455 | -0.14(-0.94%) |
Mar 09, 2016 | 15.33 | 15.58 | 15.33 | 15.39 | 8,494,414 | +0.12(+0.79%) |
Mar 08, 2016 | 15.65 | 15.71 | 15.27 | 15.27 | 11,278,230 | -0.43(-2.76%) |
Mar 07, 2016 | 15.18 | 15.72 | 15.11 | 15.71 | 17,937,804 | +0.49(+3.22%) |
Mar 04, 2016 | 15.19 | 15.32 | 15.16 | 15.22 | 11,808,552 | +0.06(+0.37%) |
Mar 03, 2016 | 15.19 | 15.19 | 14.99 | 15.16 | 9,726,625 | +0.07(+0.48%) |
Mar 02, 2016 | 14.98 | 15.17 | 14.94 | 15.09 | 9,655,806 | +0.14(+0.91%) |
Mar 01, 2016 | 14.78 | 15.06 | 14.64 | 14.95 | 11,880,559 | +0.26(+1.80%) |
Feb 29, 2016 | 14.74 | 14.91 | 14.68 | 14.69 | 17,976,864 | -0.01(-0.06%) |
Feb 26, 2016 | 14.63 | 14.77 | 14.58 | 14.70 | 22,906,014 | +0.15(+1.05%) |
Feb 25, 2016 | 14.44 | 14.59 | 14.39 | 14.54 | 15,413,184 | +0.10(+0.72%) |
Feb 24, 2016 | 14.54 | 14.58 | 14.20 | 14.44 | 15,694,474 | -0.18(-1.21%) |
Feb 23, 2016 | 14.75 | 14.87 | 14.60 | 14.62 | 11,914,895 | -0.28(-1.86%) |
Feb 22, 2016 | 14.96 | 15.04 | 14.81 | 14.89 | 16,077,871 | +0.11(+0.75%) |
Feb 19, 2016 | 14.81 | 14.89 | 14.68 | 14.78 | 16,625,481 | -0.14(-0.96%) |
Feb 18, 2016 | 15.18 | 15.23 | 14.91 | 14.93 | 12,521,134 | -0.18(-1.16%) |
Feb 17, 2016 | 14.92 | 15.24 | 14.89 | 15.10 | 16,245,193 | +0.25(+1.66%) |
Feb 16, 2016 | 14.81 | 14.91 | 14.73 | 14.85 | 15,127,854 | +0.20(+1.36%) |
Feb 12, 2016 | 14.34 | 14.65 | 14.65 | 14.65 | 17,737,246 | +0.46(+3.26%) |
Feb 11, 2016 | 14.19 | 14.36 | 14.03 | 14.19 | 17,736,650 | -0.26(-1.82%) |
Feb 10, 2016 | 14.75 | 14.89 | 14.44 | 14.45 | 11,989,074 | -0.26(-1.79%) |
Feb 09, 2016 | 14.22 | 14.89 | 14.19 | 14.72 | 22,141,022 | +0.41(+2.84%) |
Feb 08, 2016 | 14.40 | 14.40 | 14.17 | 14.31 | 14,508,563 | -0.30(-2.07%) |
Feb 05, 2016 | 14.94 | 15.12 | 14.53 | 14.61 | 21,446,556 | -0.41(-2.76%) |
Feb 04, 2016 | 14.63 | 15.20 | 14.61 | 15.03 | 17,246,150 | +0.38(+2.61%) |
Feb 03, 2016 | 14.56 | 14.73 | 14.32 | 14.65 | 14,161,977 | +0.23(+1.60%) |
Feb 02, 2016 | 14.57 | 14.65 | 14.28 | 14.42 | 14,051,110 | -0.38(-2.58%) |