Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.07 | 17.82 | 17.07 | 17.61 | 4,601,169 | +0.53(+3.13%) |
Apr 28, 2016 | 16.87 | 17.62 | 16.61 | 17.07 | 5,635,449 | +0.05(+0.31%) |
Apr 27, 2016 | 16.63 | 17.09 | 16.60 | 17.02 | 7,114,322 | +0.49(+2.97%) |
Apr 26, 2016 | 16.78 | 17.01 | 16.38 | 16.53 | 5,787,789 | -0.14(-0.86%) |
Apr 25, 2016 | 16.87 | 16.99 | 16.42 | 16.67 | 3,314,768 | -0.32(-1.89%) |
Apr 22, 2016 | 16.77 | 17.36 | 16.65 | 16.99 | 7,207,032 | +0.31(+1.87%) |
Apr 21, 2016 | 16.79 | 17.01 | 16.41 | 16.68 | 4,547,957 | -0.04(-0.21%) |
Apr 20, 2016 | 16.30 | 17.05 | 16.14 | 16.71 | 6,756,830 | +0.29(+1.79%) |
Apr 19, 2016 | 15.97 | 16.48 | 15.80 | 16.42 | 5,509,727 | +0.56(+3.54%) |
Apr 18, 2016 | 16.36 | 16.36 | 15.04 | 15.86 | 4,022,563 | +0.13(+0.85%) |
Apr 15, 2016 | 15.64 | 15.78 | 15.35 | 15.72 | 5,032,434 | -0.53(-3.29%) |
Apr 14, 2016 | 16.70 | 16.86 | 16.11 | 16.26 | 4,039,907 | -0.37(-2.20%) |
Apr 13, 2016 | 16.63 | 16.75 | 16.26 | 16.63 | 3,256,226 | +0.03(+0.16%) |
Apr 12, 2016 | 15.86 | 16.74 | 15.72 | 16.60 | 6,639,204 | +0.89(+5.68%) |
Apr 11, 2016 | 15.62 | 16.19 | 15.42 | 15.71 | 4,727,269 | +0.20(+1.26%) |
Apr 08, 2016 | 15.39 | 15.78 | 15.26 | 15.51 | 3,862,529 | +0.62(+4.13%) |
Apr 07, 2016 | 14.91 | 15.35 | 14.66 | 14.90 | 3,470,776 | -0.28(-1.82%) |
Apr 06, 2016 | 14.82 | 15.37 | 14.58 | 15.17 | 3,545,047 | +0.55(+3.78%) |
Apr 05, 2016 | 14.39 | 14.88 | 14.32 | 14.62 | 3,542,261 | +0.03(+0.18%) |
Apr 04, 2016 | 14.82 | 14.92 | 14.42 | 14.59 | 4,804,710 | -0.17(-1.15%) |
Apr 01, 2016 | 15.31 | 15.58 | 14.72 | 14.76 | 5,572,716 | -0.94(-6.02%) |
Mar 31, 2016 | 15.30 | 15.96 | 15.30 | 15.71 | 5,167,347 | +0.37(+2.44%) |
Mar 30, 2016 | 15.38 | 15.64 | 15.16 | 15.33 | 4,378,584 | +0.20(+1.30%) |
Mar 29, 2016 | 14.56 | 15.24 | 14.45 | 15.14 | 3,642,597 | +0.21(+1.37%) |
Mar 28, 2016 | 15.03 | 15.18 | 14.73 | 14.93 | 3,525,996 | -0.16(-1.06%) |
Mar 24, 2016 | 14.71 | 15.09 | 15.09 | 15.09 | 4,051,470 | +0.02(+0.12%) |
Mar 23, 2016 | 15.09 | 15.39 | 14.91 | 15.07 | 3,541,743 | -0.21(-1.34%) |
Mar 22, 2016 | 15.42 | 15.62 | 15.21 | 15.28 | 2,942,014 | -0.33(-2.11%) |
Mar 21, 2016 | 15.24 | 15.71 | 15.02 | 15.61 | 4,106,624 | +0.23(+1.51%) |
Mar 18, 2016 | 16.18 | 16.71 | 15.27 | 15.38 | 7,032,540 | -0.95(-5.84%) |
Mar 17, 2016 | 16.37 | 16.49 | 16.13 | 16.33 | 4,809,868 | +0.12(+0.77%) |
Mar 16, 2016 | 16.06 | 16.37 | 15.96 | 16.21 | 4,170,733 | +0.25(+1.56%) |
Mar 15, 2016 | 15.56 | 16.00 | 15.23 | 15.96 | 4,241,707 | +0.14(+0.90%) |
Mar 14, 2016 | 15.38 | 16.23 | 15.34 | 15.81 | 4,131,916 | -0.15(-0.95%) |
Mar 11, 2016 | 15.83 | 16.25 | 15.81 | 15.97 | 5,451,008 | +0.20(+1.24%) |
Mar 10, 2016 | 15.54 | 16.04 | 15.33 | 15.77 | 5,585,747 | +0.06(+0.40%) |
Mar 09, 2016 | 15.81 | 16.34 | 15.38 | 15.71 | 5,541,775 | +0.21(+1.32%) |
Mar 08, 2016 | 16.17 | 16.22 | 15.41 | 15.50 | 6,172,828 | -0.84(-5.13%) |
Mar 07, 2016 | 15.44 | 16.53 | 15.43 | 16.34 | 8,440,897 | +0.84(+5.44%) |
Mar 04, 2016 | 15.20 | 15.32 | 14.79 | 15.50 | 7,689,016 | +0.46(+3.07%) |
Mar 03, 2016 | 14.00 | 15.17 | 13.99 | 15.04 | 8,490,808 | +0.62(+4.30%) |
Mar 02, 2016 | 13.94 | 14.43 | 13.80 | 14.42 | 6,031,305 | +0.41(+2.91%) |
Mar 01, 2016 | 14.00 | 14.30 | 13.54 | 14.01 | 6,633,205 | +0.23(+1.67%) |
Feb 29, 2016 | 13.64 | 14.03 | 13.53 | 13.78 | 6,180,360 | +0.20(+1.44%) |
Feb 26, 2016 | 13.53 | 13.90 | 13.29 | 13.58 | 6,282,923 | +0.44(+3.37%) |
Feb 25, 2016 | 13.09 | 13.28 | 12.34 | 13.14 | 4,521,926 | -0.11(-0.80%) |
Feb 24, 2016 | 12.65 | 13.27 | 12.61 | 13.25 | 3,029,070 | +0.10(+0.74%) |
Feb 23, 2016 | 13.49 | 13.82 | 12.97 | 13.15 | 4,501,069 | -0.54(-3.95%) |
Feb 22, 2016 | 13.45 | 13.81 | 13.35 | 13.69 | 5,231,250 | +0.39(+2.93%) |
Feb 19, 2016 | 12.78 | 13.36 | 12.65 | 13.30 | 5,499,301 | +0.25(+1.90%) |
Feb 18, 2016 | 13.30 | 13.39 | 12.57 | 13.05 | 5,570,531 | +0.04(+0.34%) |
Feb 17, 2016 | 12.44 | 13.26 | 12.44 | 13.01 | 6,142,682 | +0.82(+6.69%) |
Feb 16, 2016 | 12.01 | 12.24 | 11.75 | 12.19 | 4,038,618 | +0.55(+4.72%) |
Feb 12, 2016 | 11.41 | 11.64 | 11.64 | 11.64 | 5,410,829 | +0.50(+4.46%) |
Feb 11, 2016 | 10.86 | 11.26 | 10.47 | 11.14 | 6,523,414 | -0.02(-0.16%) |
Feb 10, 2016 | 11.26 | 11.63 | 11.11 | 11.16 | 3,630,785 | -0.18(-1.56%) |
Feb 09, 2016 | 11.49 | 11.61 | 10.94 | 11.34 | 5,207,207 | -0.43(-3.62%) |
Feb 08, 2016 | 11.79 | 11.84 | 11.37 | 11.77 | 5,721,625 | -0.42(-3.42%) |
Feb 05, 2016 | 12.55 | 12.74 | 11.85 | 12.18 | 7,758,073 | -0.36(-2.90%) |
Feb 04, 2016 | 12.25 | 12.70 | 11.85 | 12.55 | 7,551,384 | +0.98(+8.43%) |
Feb 03, 2016 | 11.29 | 11.78 | 10.65 | 11.57 | 7,877,207 | +0.50(+4.48%) |
Feb 02, 2016 | 11.35 | 11.46 | 10.90 | 11.07 | 6,386,824 | -0.74(-6.30%) |