Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.66 | 14.73 | 14.44 | 14.44 | 1,199,378 | -0.38(-2.54%) |
Apr 28, 2016 | 15.11 | 15.22 | 14.73 | 14.82 | 2,111,692 | -1.26(-7.85%) |
Apr 27, 2016 | 15.96 | 16.09 | 15.92 | 16.08 | 1,179,643 | -0.01(-0.04%) |
Apr 26, 2016 | 15.97 | 16.09 | 15.92 | 16.09 | 683,408 | -0.01(-0.04%) |
Apr 25, 2016 | 16.06 | 16.11 | 15.97 | 16.09 | 784,349 | -0.20(-1.23%) |
Apr 22, 2016 | 16.21 | 16.31 | 16.20 | 16.29 | 547,086 | +0.45(+2.87%) |
Apr 21, 2016 | 15.90 | 15.90 | 15.80 | 15.84 | 1,186,966 | -0.07(-0.42%) |
Apr 20, 2016 | 15.78 | 16.01 | 15.76 | 15.90 | 594,114 | +0.19(+1.24%) |
Apr 19, 2016 | 15.78 | 15.81 | 15.66 | 15.71 | 957,487 | +0.31(+2.01%) |
Apr 18, 2016 | 15.20 | 15.41 | 15.19 | 15.40 | 2,615,293 | +0.11(+0.71%) |
Apr 15, 2016 | 15.37 | 15.38 | 15.27 | 15.29 | 934,114 | -0.23(-1.48%) |
Apr 14, 2016 | 15.47 | 15.56 | 15.44 | 15.52 | 494,220 | +0.08(+0.55%) |
Apr 13, 2016 | 15.35 | 15.47 | 15.33 | 15.44 | 1,137,260 | +0.55(+3.67%) |
Apr 12, 2016 | 14.81 | 14.96 | 14.78 | 14.89 | 519,627 | +0.42(+2.93%) |
Apr 11, 2016 | 14.62 | 14.64 | 14.46 | 14.47 | 1,148,152 | -0.10(-0.71%) |
Apr 08, 2016 | 14.66 | 14.73 | 14.55 | 14.57 | 1,503,675 | +0.38(+2.69%) |
Apr 07, 2016 | 14.30 | 14.30 | 14.10 | 14.19 | 1,418,042 | -0.26(-1.80%) |
Apr 06, 2016 | 14.33 | 14.45 | 14.28 | 14.45 | 2,096,105 | +0.15(+1.06%) |
Apr 05, 2016 | 14.28 | 14.38 | 14.24 | 14.30 | 2,516,819 | -0.47(-3.20%) |
Apr 04, 2016 | 14.86 | 14.86 | 14.71 | 14.77 | 1,443,870 | -0.06(-0.41%) |
Apr 01, 2016 | 14.79 | 14.94 | 14.75 | 14.83 | 525,556 | -0.49(-3.21%) |
Mar 31, 2016 | 15.32 | 15.40 | 15.30 | 15.32 | 828,450 | -0.23(-1.48%) |
Mar 30, 2016 | 15.58 | 15.64 | 15.54 | 15.55 | 3,129,643 | -0.05(-0.31%) |
Mar 29, 2016 | 15.55 | 15.64 | 15.53 | 15.60 | 573,905 | +0.03(+0.19%) |
Mar 28, 2016 | 15.53 | 15.61 | 15.53 | 15.57 | 1,517,480 | +0.31(+2.03%) |
Mar 24, 2016 | 15.12 | 15.26 | 15.26 | 15.26 | 375,870 | -0.06(-0.40%) |
Mar 23, 2016 | 15.44 | 15.45 | 15.29 | 15.32 | 3,827,891 | -0.17(-1.10%) |
Mar 22, 2016 | 15.37 | 15.54 | 15.35 | 15.49 | 2,927,473 | +0.16(+1.03%) |
Mar 21, 2016 | 15.24 | 15.35 | 15.21 | 15.33 | 774,623 | +0.07(+0.48%) |
Mar 18, 2016 | 15.16 | 15.26 | 15.13 | 15.26 | 758,315 | +0.00(+0.00%) |
Mar 17, 2016 | 15.21 | 15.30 | 15.12 | 15.26 | 670,172 | -0.11(-0.71%) |
Mar 16, 2016 | 15.35 | 15.45 | 15.32 | 15.37 | 385,214 | -0.03(-0.20%) |
Mar 15, 2016 | 15.39 | 15.41 | 15.33 | 15.40 | 592,990 | -0.29(-1.86%) |
Mar 14, 2016 | 15.61 | 15.73 | 15.61 | 15.69 | 445,156 | +0.04(+0.27%) |
Mar 11, 2016 | 15.49 | 15.65 | 15.48 | 15.65 | 328,459 | +0.50(+3.28%) |
Mar 10, 2016 | 15.47 | 15.57 | 14.99 | 15.15 | 2,344,616 | -0.08(-0.56%) |
Mar 09, 2016 | 15.20 | 15.27 | 15.14 | 15.24 | 691,081 | +0.08(+0.52%) |
Mar 08, 2016 | 15.23 | 15.27 | 15.12 | 15.16 | 1,547,152 | -0.24(-1.58%) |
Mar 07, 2016 | 15.40 | 15.47 | 15.32 | 15.40 | 806,390 | -0.24(-1.55%) |
Mar 04, 2016 | 15.64 | 15.73 | 15.50 | 15.64 | 2,633,714 | +0.21(+1.34%) |
Mar 03, 2016 | 15.47 | 15.47 | 15.38 | 15.44 | 1,359,102 | +0.13(+0.87%) |
Mar 02, 2016 | 15.30 | 15.36 | 15.21 | 15.30 | 1,120,384 | +0.17(+1.12%) |
Mar 01, 2016 | 14.86 | 15.18 | 14.84 | 15.13 | 535,323 | +0.49(+3.36%) |
Feb 29, 2016 | 14.83 | 14.83 | 14.64 | 14.64 | 909,084 | -0.39(-2.58%) |
Feb 26, 2016 | 15.07 | 15.20 | 14.99 | 15.03 | 1,727,710 | +0.14(+0.94%) |
Feb 25, 2016 | 14.83 | 14.90 | 14.69 | 14.89 | 4,397,012 | +0.33(+2.29%) |
Feb 24, 2016 | 14.32 | 14.58 | 14.15 | 14.56 | 6,839,282 | +0.13(+0.92%) |
Feb 23, 2016 | 14.58 | 14.60 | 14.40 | 14.42 | 666,083 | -0.38(-2.54%) |
Feb 22, 2016 | 14.85 | 14.89 | 14.75 | 14.80 | 364,034 | +0.32(+2.18%) |
Feb 19, 2016 | 14.53 | 14.55 | 14.44 | 14.49 | 1,069,419 | -0.18(-1.20%) |
Feb 18, 2016 | 14.95 | 14.95 | 14.61 | 14.66 | 1,302,752 | -0.08(-0.58%) |
Feb 17, 2016 | 14.76 | 14.89 | 14.73 | 14.75 | 8,263,502 | +0.10(+0.70%) |
Feb 16, 2016 | 14.58 | 14.64 | 14.44 | 14.64 | 1,546,625 | +0.61(+4.32%) |
Feb 12, 2016 | 13.68 | 14.04 | 14.04 | 14.04 | 1,464,906 | +0.30(+2.16%) |
Feb 11, 2016 | 13.84 | 13.88 | 13.57 | 13.74 | 3,560,256 | -0.42(-3.00%) |
Feb 10, 2016 | 14.49 | 14.72 | 14.15 | 14.16 | 2,181,696 | -0.54(-3.67%) |
Feb 09, 2016 | 14.49 | 14.83 | 14.49 | 14.70 | 1,317,584 | -0.37(-2.45%) |
Feb 08, 2016 | 15.27 | 15.27 | 14.86 | 15.07 | 4,512,369 | -0.22(-1.47%) |
Feb 05, 2016 | 15.49 | 15.51 | 15.22 | 15.30 | 5,183,808 | -0.25(-1.64%) |
Feb 04, 2016 | 15.53 | 15.69 | 15.44 | 15.55 | 972,337 | -0.15(-0.97%) |
Feb 03, 2016 | 16.04 | 16.04 | 15.41 | 15.70 | 878,383 | -0.49(-3.03%) |
Feb 02, 2016 | 16.41 | 16.42 | 16.12 | 16.20 | 3,716,176 | -0.33(-1.98%) |