Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.32 | 16.52 | 16.00 | 16.34 | 895,422 | +0.00(+0.00%) |
Apr 28, 2016 | 16.41 | 16.72 | 16.31 | 16.34 | 818,899 | -0.15(-0.89%) |
Apr 27, 2016 | 15.93 | 16.62 | 15.93 | 16.49 | 804,978 | -0.38(-2.25%) |
Apr 26, 2016 | 16.56 | 16.89 | 16.55 | 16.87 | 1,221,472 | +0.33(+1.98%) |
Apr 25, 2016 | 16.73 | 16.73 | 16.39 | 16.54 | 1,352,126 | -0.19(-1.13%) |
Apr 22, 2016 | 16.65 | 17.12 | 16.59 | 16.73 | 1,222,504 | +0.13(+0.78%) |
Apr 21, 2016 | 16.42 | 16.75 | 16.21 | 16.60 | 736,220 | +0.27(+1.64%) |
Apr 20, 2016 | 16.23 | 16.38 | 16.17 | 16.33 | 948,656 | +0.10(+0.64%) |
Apr 19, 2016 | 16.25 | 16.47 | 16.17 | 16.23 | 825,653 | +0.03(+0.21%) |
Apr 18, 2016 | 15.92 | 16.20 | 15.77 | 16.19 | 958,136 | +0.24(+1.51%) |
Apr 15, 2016 | 15.51 | 16.14 | 15.48 | 15.95 | 1,067,031 | +0.40(+2.55%) |
Apr 14, 2016 | 15.37 | 15.72 | 15.12 | 15.55 | 1,119,778 | +0.22(+1.40%) |
Apr 13, 2016 | 15.00 | 15.35 | 14.97 | 15.34 | 1,161,485 | +0.42(+2.83%) |
Apr 12, 2016 | 14.39 | 15.04 | 14.36 | 14.92 | 983,508 | +0.61(+4.28%) |
Apr 11, 2016 | 14.49 | 14.66 | 14.29 | 14.30 | 574,756 | -0.07(-0.48%) |
Apr 08, 2016 | 14.76 | 14.76 | 14.18 | 14.37 | 542,919 | -0.35(-2.40%) |
Apr 07, 2016 | 14.93 | 15.13 | 14.63 | 14.73 | 810,118 | -0.27(-1.78%) |
Apr 06, 2016 | 14.94 | 15.08 | 14.70 | 14.99 | 541,852 | +0.04(+0.29%) |
Apr 05, 2016 | 14.99 | 15.10 | 14.74 | 14.95 | 806,638 | -0.11(-0.74%) |
Apr 04, 2016 | 15.43 | 15.58 | 15.05 | 15.06 | 1,329,113 | -0.35(-2.29%) |
Apr 01, 2016 | 15.82 | 15.87 | 15.38 | 15.42 | 1,014,708 | -0.47(-2.93%) |
Mar 31, 2016 | 15.70 | 15.99 | 15.70 | 15.88 | 872,104 | +0.18(+1.15%) |
Mar 30, 2016 | 15.76 | 16.03 | 15.69 | 15.70 | 640,255 | -0.02(-0.11%) |
Mar 29, 2016 | 15.44 | 15.72 | 15.27 | 15.72 | 1,050,851 | +0.28(+1.78%) |
Mar 28, 2016 | 15.29 | 15.65 | 15.29 | 15.44 | 554,411 | +0.21(+1.41%) |
Mar 24, 2016 | 15.25 | 15.23 | 15.23 | 15.23 | 969,040 | -0.08(-0.51%) |
Mar 23, 2016 | 15.76 | 15.80 | 15.30 | 15.31 | 858,664 | -0.58(-3.63%) |
Mar 22, 2016 | 16.00 | 16.14 | 15.68 | 15.88 | 536,510 | -0.19(-1.18%) |
Mar 21, 2016 | 16.39 | 16.52 | 16.02 | 16.07 | 535,052 | -0.32(-1.94%) |
Mar 18, 2016 | 16.31 | 16.65 | 16.18 | 16.39 | 1,383,526 | +0.20(+1.22%) |
Mar 17, 2016 | 15.64 | 16.25 | 15.61 | 16.19 | 875,051 | +0.55(+3.52%) |
Mar 16, 2016 | 16.05 | 16.05 | 15.45 | 15.64 | 1,064,439 | -0.52(-3.19%) |
Mar 15, 2016 | 16.01 | 16.22 | 15.92 | 16.16 | 1,293,024 | +0.09(+0.53%) |
Mar 14, 2016 | 16.42 | 16.56 | 16.00 | 16.07 | 719,881 | -0.39(-2.35%) |
Mar 11, 2016 | 16.30 | 16.57 | 16.26 | 16.46 | 711,662 | +0.36(+2.24%) |
Mar 10, 2016 | 16.25 | 16.38 | 15.93 | 16.10 | 512,420 | -0.13(-0.79%) |
Mar 09, 2016 | 16.28 | 16.53 | 16.11 | 16.23 | 1,050,898 | +0.03(+0.16%) |
Mar 08, 2016 | 16.69 | 16.78 | 16.15 | 16.20 | 1,306,923 | -0.58(-3.43%) |
Mar 07, 2016 | 16.80 | 17.13 | 16.66 | 16.78 | 1,134,022 | -0.10(-0.61%) |
Mar 04, 2016 | 17.15 | 17.29 | 16.80 | 16.88 | 1,001,382 | -0.29(-1.70%) |
Mar 03, 2016 | 17.12 | 17.30 | 16.94 | 17.17 | 1,296,083 | +0.02(+0.10%) |
Mar 02, 2016 | 16.67 | 17.18 | 16.59 | 17.15 | 1,338,697 | +0.41(+2.46%) |
Mar 01, 2016 | 16.32 | 16.79 | 16.18 | 16.74 | 1,472,074 | +0.47(+2.90%) |
Feb 29, 2016 | 15.99 | 16.87 | 15.98 | 16.27 | 1,769,153 | +0.27(+1.72%) |
Feb 26, 2016 | 16.41 | 16.79 | 15.88 | 15.99 | 2,090,622 | -0.33(-2.00%) |
Feb 25, 2016 | 15.12 | 16.33 | 15.01 | 16.32 | 1,947,934 | +1.28(+8.51%) |
Feb 24, 2016 | 14.31 | 15.12 | 14.21 | 15.04 | 1,296,914 | +0.63(+4.35%) |
Feb 23, 2016 | 14.83 | 15.37 | 14.22 | 14.41 | 2,286,636 | -0.65(-4.34%) |
Feb 22, 2016 | 15.01 | 15.23 | 14.88 | 15.07 | 910,016 | +0.21(+1.45%) |
Feb 19, 2016 | 14.96 | 14.96 | 14.52 | 14.85 | 860,629 | -0.19(-1.26%) |
Feb 18, 2016 | 15.13 | 15.22 | 14.92 | 15.04 | 722,674 | -0.09(-0.63%) |
Feb 17, 2016 | 14.70 | 15.31 | 14.70 | 15.13 | 1,201,500 | +0.64(+4.39%) |
Feb 16, 2016 | 14.50 | 14.62 | 14.20 | 14.50 | 1,357,902 | +0.15(+1.08%) |
Feb 12, 2016 | 14.04 | 14.34 | 14.34 | 14.34 | 621,358 | +0.47(+3.41%) |
Feb 11, 2016 | 13.88 | 14.14 | 13.65 | 13.87 | 597,406 | -0.32(-2.24%) |
Feb 10, 2016 | 14.29 | 14.52 | 14.18 | 14.19 | 568,865 | +0.01(+0.06%) |
Feb 09, 2016 | 14.10 | 14.34 | 14.07 | 14.18 | 723,310 | -0.07(-0.48%) |
Feb 08, 2016 | 14.24 | 14.35 | 13.91 | 14.25 | 1,043,907 | -0.17(-1.19%) |
Feb 05, 2016 | 14.67 | 14.70 | 14.36 | 14.42 | 1,284,909 | -0.57(-3.79%) |
Feb 04, 2016 | 15.03 | 15.24 | 14.76 | 14.99 | 1,817,894 | -0.15(-0.97%) |
Feb 03, 2016 | 14.89 | 15.23 | 14.55 | 15.13 | 1,653,127 | +0.37(+2.50%) |
Feb 02, 2016 | 14.68 | 14.89 | 14.53 | 14.76 | 932,569 | -0.02(-0.12%) |