Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.82 | 13.82 | 13.05 | 13.19 | 4,132,413 | -0.60(-4.32%) |
Apr 28, 2016 | 14.15 | 14.39 | 13.74 | 13.79 | 2,326,775 | -0.68(-4.71%) |
Apr 27, 2016 | 14.28 | 14.64 | 14.28 | 14.47 | 2,006,482 | +0.10(+0.73%) |
Apr 26, 2016 | 14.14 | 14.39 | 14.02 | 14.36 | 1,996,731 | +0.33(+2.33%) |
Apr 25, 2016 | 14.15 | 14.41 | 13.92 | 14.03 | 2,250,104 | -0.15(-1.06%) |
Apr 22, 2016 | 14.05 | 14.49 | 13.94 | 14.18 | 1,906,824 | +0.13(+0.93%) |
Apr 21, 2016 | 14.24 | 14.41 | 14.00 | 14.05 | 2,116,695 | -0.13(-0.92%) |
Apr 20, 2016 | 13.94 | 14.54 | 13.84 | 14.18 | 2,299,000 | +0.28(+2.03%) |
Apr 19, 2016 | 14.09 | 14.21 | 13.73 | 13.90 | 1,856,528 | -0.08(-0.56%) |
Apr 18, 2016 | 13.63 | 14.18 | 13.50 | 13.98 | 2,434,900 | +0.26(+1.86%) |
Apr 15, 2016 | 13.99 | 14.00 | 13.60 | 13.73 | 2,653,222 | -0.33(-2.33%) |
Apr 14, 2016 | 14.20 | 14.25 | 13.83 | 14.05 | 1,707,166 | -0.13(-0.92%) |
Apr 13, 2016 | 13.82 | 14.34 | 13.82 | 14.18 | 2,635,834 | +0.40(+2.90%) |
Apr 12, 2016 | 13.73 | 13.94 | 13.56 | 13.79 | 2,158,118 | -0.01(-0.05%) |
Apr 11, 2016 | 14.14 | 14.24 | 13.73 | 13.79 | 1,534,308 | -0.20(-1.40%) |
Apr 08, 2016 | 14.25 | 14.49 | 13.86 | 13.99 | 2,281,785 | -0.02(-0.14%) |
Apr 07, 2016 | 13.98 | 14.24 | 13.80 | 14.01 | 2,266,181 | -0.08(-0.56%) |
Apr 06, 2016 | 14.05 | 14.18 | 13.63 | 14.09 | 3,107,116 | +0.10(+0.75%) |
Apr 05, 2016 | 13.71 | 14.29 | 13.58 | 13.98 | 5,805,964 | +0.12(+0.85%) |
Apr 04, 2016 | 14.60 | 14.77 | 13.86 | 13.86 | 3,320,632 | -0.86(-5.87%) |
Apr 01, 2016 | 14.47 | 14.78 | 14.18 | 14.73 | 2,648,129 | +0.10(+0.67%) |
Mar 31, 2016 | 14.67 | 14.82 | 14.49 | 14.63 | 1,637,942 | -0.10(-0.71%) |
Mar 30, 2016 | 14.86 | 15.26 | 14.72 | 14.73 | 2,049,650 | -0.02(-0.13%) |
Mar 29, 2016 | 14.20 | 14.91 | 13.96 | 14.75 | 2,203,494 | +0.39(+2.69%) |
Mar 28, 2016 | 14.41 | 14.56 | 13.96 | 14.37 | 3,030,394 | -0.01(-0.05%) |
Mar 24, 2016 | 14.10 | 14.37 | 14.37 | 14.37 | 2,876,715 | +0.05(+0.37%) |
Mar 23, 2016 | 15.38 | 15.40 | 14.29 | 14.32 | 3,955,000 | -1.17(-7.57%) |
Mar 22, 2016 | 15.61 | 15.65 | 15.30 | 15.49 | 2,029,410 | -0.22(-1.38%) |
Mar 21, 2016 | 15.80 | 15.80 | 15.30 | 15.71 | 1,862,460 | +0.09(+0.54%) |
Mar 18, 2016 | 16.23 | 16.37 | 15.62 | 15.63 | 2,654,478 | -0.58(-3.56%) |
Mar 17, 2016 | 16.04 | 16.37 | 15.81 | 16.20 | 2,711,681 | +0.22(+1.35%) |
Mar 16, 2016 | 15.30 | 16.16 | 15.23 | 15.99 | 3,591,473 | +0.69(+4.49%) |
Mar 15, 2016 | 15.33 | 15.48 | 15.08 | 15.30 | 1,617,948 | -0.22(-1.43%) |
Mar 14, 2016 | 15.25 | 15.68 | 15.10 | 15.52 | 1,381,238 | +0.18(+1.20%) |
Mar 11, 2016 | 15.29 | 15.46 | 15.06 | 15.34 | 2,195,171 | +0.39(+2.63%) |
Mar 10, 2016 | 15.04 | 15.16 | 14.57 | 14.94 | 1,727,991 | -0.10(-0.70%) |
Mar 09, 2016 | 14.97 | 15.18 | 14.58 | 15.05 | 1,385,207 | +0.29(+2.00%) |
Mar 08, 2016 | 15.61 | 15.83 | 14.68 | 14.75 | 4,862,546 | -1.11(-6.98%) |
Mar 07, 2016 | 16.04 | 16.37 | 15.63 | 15.86 | 2,572,614 | -0.33(-2.02%) |
Mar 04, 2016 | 15.71 | 16.56 | 15.59 | 16.19 | 2,972,055 | +0.49(+3.13%) |
Mar 03, 2016 | 15.66 | 15.88 | 15.34 | 15.70 | 2,188,128 | -0.08(-0.50%) |
Mar 02, 2016 | 15.55 | 15.82 | 15.29 | 15.78 | 1,946,842 | +0.27(+1.73%) |
Mar 01, 2016 | 15.62 | 15.94 | 15.21 | 15.51 | 2,038,370 | +0.04(+0.25%) |
Feb 29, 2016 | 14.88 | 15.88 | 14.70 | 15.47 | 2,808,363 | +0.66(+4.47%) |
Feb 26, 2016 | 15.19 | 15.80 | 14.74 | 14.81 | 2,883,709 | -0.03(-0.22%) |
Feb 25, 2016 | 14.75 | 15.14 | 14.37 | 14.84 | 2,323,275 | -0.03(-0.22%) |
Feb 24, 2016 | 13.39 | 14.92 | 13.22 | 14.87 | 4,401,702 | +1.41(+10.51%) |
Feb 23, 2016 | 14.09 | 14.19 | 13.36 | 13.46 | 4,080,716 | -0.87(-6.08%) |
Feb 22, 2016 | 14.05 | 14.45 | 13.86 | 14.33 | 2,539,517 | +0.48(+3.50%) |
Feb 19, 2016 | 14.57 | 14.70 | 13.46 | 13.84 | 6,274,640 | -1.11(-7.44%) |
Feb 18, 2016 | 16.08 | 16.50 | 14.55 | 14.96 | 5,982,876 | -0.80(-5.07%) |
Feb 17, 2016 | 15.58 | 16.01 | 15.46 | 15.76 | 3,383,734 | +0.33(+2.17%) |
Feb 16, 2016 | 14.38 | 15.55 | 14.35 | 15.42 | 3,753,558 | +1.51(+10.88%) |
Feb 12, 2016 | 13.60 | 13.91 | 13.91 | 13.91 | 2,736,536 | +0.56(+4.22%) |
Feb 11, 2016 | 13.99 | 14.11 | 13.10 | 13.35 | 4,130,929 | -0.99(-6.90%) |
Feb 10, 2016 | 14.11 | 14.66 | 13.90 | 14.34 | 3,382,810 | -0.70(-4.66%) |
Feb 09, 2016 | 14.70 | 15.42 | 14.41 | 15.04 | 2,903,844 | -0.29(-1.88%) |
Feb 08, 2016 | 16.09 | 16.09 | 14.64 | 15.32 | 2,581,669 | -0.80(-4.96%) |
Feb 05, 2016 | 16.61 | 16.79 | 16.09 | 16.12 | 1,564,923 | -0.67(-4.02%) |
Feb 04, 2016 | 16.24 | 17.22 | 16.23 | 16.80 | 2,286,760 | +0.50(+3.09%) |
Feb 03, 2016 | 16.20 | 16.39 | 15.53 | 16.29 | 1,888,737 | +0.28(+1.72%) |
Feb 02, 2016 | 16.46 | 16.46 | 15.92 | 16.02 | 1,403,855 | -0.66(-3.97%) |