Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.21 | 14.99 | 14.12 | 14.64 | 10,555,374 | +0.53(+3.74%) |
Apr 28, 2016 | 13.65 | 14.47 | 13.58 | 14.12 | 21,349,338 | -0.06(-0.41%) |
Apr 27, 2016 | 14.22 | 14.39 | 14.10 | 14.17 | 6,597,654 | -0.05(-0.37%) |
Apr 26, 2016 | 13.61 | 14.24 | 13.61 | 14.23 | 7,417,474 | +0.60(+4.37%) |
Apr 25, 2016 | 13.80 | 13.84 | 13.54 | 13.63 | 5,977,067 | -0.21(-1.50%) |
Apr 22, 2016 | 14.35 | 14.38 | 13.66 | 13.84 | 11,130,926 | -0.82(-5.57%) |
Apr 21, 2016 | 14.60 | 14.92 | 14.55 | 14.65 | 5,396,076 | +0.09(+0.65%) |
Apr 20, 2016 | 14.30 | 14.60 | 14.28 | 14.56 | 5,409,736 | +0.25(+1.74%) |
Apr 19, 2016 | 14.31 | 14.49 | 14.22 | 14.31 | 3,472,903 | +0.01(+0.10%) |
Apr 18, 2016 | 14.24 | 14.41 | 14.13 | 14.30 | 3,852,444 | -0.02(-0.12%) |
Apr 15, 2016 | 14.45 | 14.45 | 14.19 | 14.31 | 4,314,851 | -0.14(-0.94%) |
Apr 14, 2016 | 14.54 | 14.70 | 14.42 | 14.45 | 2,998,833 | -0.07(-0.48%) |
Apr 13, 2016 | 14.11 | 14.57 | 14.06 | 14.52 | 3,878,641 | +0.45(+3.21%) |
Apr 12, 2016 | 14.25 | 14.26 | 13.90 | 14.07 | 3,799,417 | -0.12(-0.83%) |
Apr 11, 2016 | 14.27 | 14.46 | 14.19 | 14.19 | 5,302,815 | -0.01(-0.05%) |
Apr 08, 2016 | 14.21 | 14.36 | 14.08 | 14.19 | 5,605,439 | +0.18(+1.27%) |
Apr 07, 2016 | 14.37 | 14.48 | 13.82 | 14.01 | 7,043,414 | -0.47(-3.22%) |
Apr 06, 2016 | 14.47 | 14.51 | 14.20 | 14.48 | 3,824,681 | -0.01(-0.10%) |
Apr 05, 2016 | 14.48 | 14.66 | 14.24 | 14.49 | 8,423,795 | -0.15(-1.04%) |
Apr 04, 2016 | 14.85 | 15.00 | 14.60 | 14.65 | 4,152,056 | -0.13(-0.88%) |
Apr 01, 2016 | 14.57 | 14.81 | 14.48 | 14.78 | 4,293,212 | +0.10(+0.71%) |
Mar 31, 2016 | 14.54 | 14.72 | 14.49 | 14.67 | 4,855,774 | +0.10(+0.66%) |
Mar 30, 2016 | 14.55 | 14.70 | 14.50 | 14.58 | 2,677,925 | +0.06(+0.43%) |
Mar 29, 2016 | 14.33 | 14.56 | 14.31 | 14.51 | 3,918,199 | +0.17(+1.16%) |
Mar 28, 2016 | 13.91 | 14.50 | 13.86 | 14.35 | 3,702,501 | +0.39(+2.82%) |
Mar 24, 2016 | 13.91 | 13.95 | 13.95 | 13.95 | 4,420,273 | -0.02(-0.12%) |
Mar 23, 2016 | 14.35 | 14.36 | 13.97 | 13.97 | 4,780,018 | -0.38(-2.67%) |
Mar 22, 2016 | 14.30 | 14.51 | 13.88 | 14.35 | 6,201,254 | -0.25(-1.73%) |
Mar 21, 2016 | 15.26 | 15.26 | 14.50 | 14.61 | 6,676,733 | -0.64(-4.23%) |
Mar 18, 2016 | 14.99 | 15.60 | 14.99 | 15.25 | 10,876,983 | +0.29(+1.97%) |
Mar 17, 2016 | 14.74 | 15.15 | 14.57 | 14.96 | 5,161,796 | +0.21(+1.46%) |
Mar 16, 2016 | 14.13 | 14.86 | 14.13 | 14.74 | 7,276,964 | +0.77(+5.47%) |
Mar 15, 2016 | 14.11 | 14.26 | 13.60 | 13.98 | 6,388,709 | -0.06(-0.41%) |
Mar 14, 2016 | 13.94 | 14.17 | 13.85 | 14.04 | 6,244,670 | +0.09(+0.64%) |
Mar 11, 2016 | 13.95 | 14.06 | 13.52 | 13.95 | 4,747,321 | +0.18(+1.28%) |
Mar 10, 2016 | 14.33 | 14.33 | 13.49 | 13.77 | 4,368,223 | -0.45(-3.16%) |
Mar 09, 2016 | 14.45 | 14.47 | 14.03 | 14.22 | 2,840,123 | -0.08(-0.59%) |
Mar 08, 2016 | 14.90 | 15.20 | 14.27 | 14.30 | 4,041,229 | -0.80(-5.29%) |
Mar 07, 2016 | 14.72 | 15.27 | 14.58 | 15.10 | 7,086,067 | +0.34(+2.27%) |
Mar 04, 2016 | 14.93 | 15.08 | 14.69 | 14.77 | 4,536,370 | -0.14(-0.91%) |
Mar 03, 2016 | 14.55 | 14.92 | 14.48 | 14.90 | 3,636,348 | +0.34(+2.35%) |
Mar 02, 2016 | 14.51 | 14.74 | 14.43 | 14.56 | 3,126,776 | +0.06(+0.43%) |
Mar 01, 2016 | 14.03 | 14.58 | 13.88 | 14.50 | 3,380,359 | +0.58(+4.14%) |
Feb 29, 2016 | 14.14 | 14.25 | 13.92 | 13.92 | 3,474,245 | -0.24(-1.72%) |
Feb 26, 2016 | 14.05 | 14.22 | 13.83 | 14.16 | 3,233,088 | +0.18(+1.28%) |
Feb 25, 2016 | 13.92 | 14.10 | 13.64 | 13.98 | 4,762,501 | +0.08(+0.56%) |
Feb 24, 2016 | 13.62 | 13.99 | 13.52 | 13.91 | 3,326,656 | +0.16(+1.19%) |
Feb 23, 2016 | 13.92 | 14.09 | 13.64 | 13.74 | 2,874,731 | -0.17(-1.23%) |
Feb 22, 2016 | 13.57 | 13.98 | 13.50 | 13.91 | 3,954,360 | +0.44(+3.26%) |
Feb 19, 2016 | 13.34 | 13.48 | 13.08 | 13.48 | 3,924,903 | +0.07(+0.50%) |
Feb 18, 2016 | 13.57 | 13.60 | 13.24 | 13.41 | 4,184,978 | -0.06(-0.47%) |
Feb 17, 2016 | 13.63 | 13.92 | 13.44 | 13.47 | 7,091,271 | -0.12(-0.87%) |
Feb 16, 2016 | 13.17 | 13.61 | 13.03 | 13.59 | 4,468,063 | +0.52(+4.01%) |
Feb 12, 2016 | 13.11 | 13.07 | 13.07 | 13.07 | 7,968,837 | +0.18(+1.39%) |
Feb 11, 2016 | 12.93 | 13.19 | 12.76 | 12.89 | 6,032,862 | -0.22(-1.69%) |
Feb 10, 2016 | 13.03 | 13.35 | 12.96 | 13.11 | 5,390,864 | +0.18(+1.36%) |
Feb 09, 2016 | 12.66 | 12.96 | 12.46 | 12.93 | 7,964,690 | +0.26(+2.04%) |
Feb 08, 2016 | 12.77 | 13.05 | 12.37 | 12.67 | 7,865,715 | -0.17(-1.32%) |
Feb 05, 2016 | 13.58 | 13.87 | 12.79 | 12.84 | 8,534,768 | -0.69(-5.08%) |
Feb 04, 2016 | 13.32 | 13.70 | 12.40 | 13.53 | 24,570,560 | -1.05(-7.17%) |
Feb 03, 2016 | 14.83 | 14.86 | 14.12 | 14.58 | 8,974,674 | -0.14(-0.92%) |
Feb 02, 2016 | 14.67 | 14.99 | 14.45 | 14.71 | 5,306,622 | -0.12(-0.78%) |