Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.82 | 16.98 | 16.34 | 16.64 | 1,256,559 | -0.22(-1.30%) |
Apr 28, 2016 | 16.74 | 17.42 | 16.66 | 16.86 | 2,014,013 | -0.01(-0.06%) |
Apr 27, 2016 | 16.77 | 17.24 | 16.49 | 16.87 | 1,469,109 | +0.10(+0.59%) |
Apr 26, 2016 | 16.57 | 16.79 | 16.29 | 16.77 | 1,430,362 | +0.29(+1.75%) |
Apr 25, 2016 | 16.49 | 16.72 | 16.32 | 16.48 | 1,415,452 | -0.15(-0.88%) |
Apr 22, 2016 | 16.40 | 17.05 | 16.33 | 16.63 | 2,162,757 | +0.21(+1.31%) |
Apr 21, 2016 | 15.76 | 16.59 | 15.74 | 16.41 | 3,122,080 | +0.67(+4.29%) |
Apr 20, 2016 | 14.66 | 15.84 | 14.54 | 15.74 | 2,396,753 | +1.17(+8.00%) |
Apr 19, 2016 | 14.21 | 14.81 | 14.15 | 14.57 | 1,348,498 | +0.30(+2.09%) |
Apr 18, 2016 | 14.01 | 14.42 | 13.85 | 14.27 | 707,516 | +0.19(+1.34%) |
Apr 15, 2016 | 14.19 | 14.20 | 13.93 | 14.09 | 755,864 | -0.13(-0.88%) |
Apr 14, 2016 | 13.97 | 14.38 | 13.53 | 14.21 | 1,609,633 | +0.18(+1.27%) |
Apr 13, 2016 | 13.23 | 14.22 | 13.23 | 14.03 | 2,078,440 | +0.94(+7.15%) |
Apr 12, 2016 | 13.20 | 13.40 | 12.63 | 13.10 | 2,559,540 | -0.16(-1.22%) |
Apr 11, 2016 | 13.34 | 13.79 | 13.26 | 13.26 | 1,278,634 | -0.02(-0.16%) |
Apr 08, 2016 | 13.55 | 13.80 | 13.20 | 13.28 | 1,487,397 | +0.04(+0.32%) |
Apr 07, 2016 | 13.02 | 14.43 | 12.95 | 13.24 | 2,465,631 | +0.07(+0.56%) |
Apr 06, 2016 | 13.12 | 13.46 | 12.81 | 13.17 | 1,393,551 | +0.10(+0.76%) |
Apr 05, 2016 | 13.68 | 13.97 | 12.97 | 13.07 | 1,609,901 | -0.69(-5.02%) |
Apr 04, 2016 | 14.21 | 14.27 | 13.60 | 13.76 | 931,588 | -0.41(-2.92%) |
Apr 01, 2016 | 14.21 | 14.81 | 14.06 | 14.17 | 1,343,424 | -0.17(-1.20%) |
Mar 31, 2016 | 13.79 | 14.38 | 13.50 | 14.34 | 1,179,754 | +0.55(+3.98%) |
Mar 30, 2016 | 14.04 | 14.26 | 13.66 | 13.79 | 786,148 | -0.04(-0.30%) |
Mar 29, 2016 | 13.49 | 13.89 | 13.01 | 13.83 | 1,191,705 | +0.23(+1.69%) |
Mar 28, 2016 | 13.91 | 13.99 | 13.35 | 13.60 | 1,025,103 | -0.32(-2.33%) |
Mar 24, 2016 | 13.71 | 13.93 | 13.93 | 13.93 | 1,312,408 | -0.03(-0.19%) |
Mar 23, 2016 | 14.35 | 14.67 | 13.95 | 13.96 | 1,314,554 | -0.45(-3.12%) |
Mar 22, 2016 | 14.31 | 14.55 | 13.99 | 14.40 | 1,290,821 | -0.15(-1.01%) |
Mar 21, 2016 | 14.76 | 14.92 | 14.37 | 14.55 | 939,737 | -0.29(-1.94%) |
Mar 18, 2016 | 14.26 | 15.07 | 14.21 | 14.84 | 3,114,391 | +0.80(+5.70%) |
Mar 17, 2016 | 13.49 | 14.32 | 13.24 | 14.04 | 2,063,202 | +0.54(+3.99%) |
Mar 16, 2016 | 13.28 | 13.72 | 13.07 | 13.50 | 1,575,056 | +0.17(+1.25%) |
Mar 15, 2016 | 13.86 | 14.14 | 13.11 | 13.33 | 1,427,375 | -0.73(-5.20%) |
Mar 14, 2016 | 14.20 | 14.40 | 13.57 | 14.06 | 1,818,544 | -0.38(-2.61%) |
Mar 11, 2016 | 13.18 | 14.61 | 13.08 | 14.44 | 3,206,007 | +1.53(+11.87%) |
Mar 10, 2016 | 12.62 | 13.19 | 12.43 | 12.91 | 2,709,874 | +0.42(+3.39%) |
Mar 09, 2016 | 13.05 | 13.18 | 12.19 | 12.49 | 4,245,927 | -0.37(-2.89%) |
Mar 08, 2016 | 13.88 | 14.08 | 12.82 | 12.86 | 4,472,095 | -1.24(-8.79%) |
Mar 07, 2016 | 13.90 | 14.15 | 13.57 | 14.10 | 2,471,562 | +0.07(+0.52%) |
Mar 04, 2016 | 13.65 | 14.26 | 13.42 | 14.02 | 2,718,416 | +0.42(+3.07%) |
Mar 03, 2016 | 12.97 | 14.22 | 12.86 | 13.60 | 2,930,631 | +0.85(+6.68%) |
Mar 02, 2016 | 12.37 | 12.88 | 12.11 | 12.75 | 1,451,456 | +0.40(+3.26%) |
Mar 01, 2016 | 11.80 | 12.39 | 11.53 | 12.35 | 1,830,654 | +0.55(+4.65%) |
Feb 29, 2016 | 12.53 | 12.62 | 11.74 | 11.80 | 3,044,783 | -0.66(-5.33%) |
Feb 26, 2016 | 12.41 | 12.76 | 11.81 | 12.46 | 4,251,139 | -0.07(-0.58%) |
Feb 25, 2016 | 12.80 | 12.91 | 10.77 | 12.54 | 8,613,830 | -0.32(-2.48%) |
Feb 24, 2016 | 12.27 | 12.96 | 11.73 | 12.86 | 2,752,383 | +0.44(+3.58%) |
Feb 23, 2016 | 12.78 | 12.86 | 12.25 | 12.41 | 2,038,077 | -0.52(-4.00%) |
Feb 22, 2016 | 12.56 | 13.17 | 12.55 | 12.93 | 2,709,708 | +0.52(+4.21%) |
Feb 19, 2016 | 12.50 | 12.67 | 12.09 | 12.41 | 2,838,007 | -0.18(-1.45%) |
Feb 18, 2016 | 12.40 | 12.64 | 12.23 | 12.59 | 3,813,877 | +0.26(+2.12%) |
Feb 17, 2016 | 11.62 | 12.77 | 11.55 | 12.33 | 3,999,530 | +0.95(+8.36%) |
Feb 16, 2016 | 11.08 | 11.58 | 11.03 | 11.38 | 2,600,932 | +0.70(+6.51%) |
Feb 12, 2016 | 10.23 | 10.68 | 10.68 | 10.68 | 3,663,344 | +0.77(+7.81%) |
Feb 11, 2016 | 10.49 | 10.65 | 9.699 | 9.908 | 3,243,714 | -0.90(-8.37%) |
Feb 10, 2016 | 10.69 | 11.07 | 10.52 | 10.81 | 1,441,497 | +0.13(+1.17%) |
Feb 09, 2016 | 10.86 | 11.24 | 10.47 | 10.69 | 3,538,195 | -0.28(-2.57%) |
Feb 08, 2016 | 11.83 | 11.89 | 10.81 | 10.97 | 2,317,749 | -0.95(-7.94%) |
Feb 05, 2016 | 12.71 | 12.87 | 11.90 | 11.92 | 2,323,955 | -0.76(-6.02%) |
Feb 04, 2016 | 13.18 | 13.41 | 12.55 | 12.68 | 3,010,984 | -0.44(-3.39%) |
Feb 03, 2016 | 13.79 | 13.79 | 12.76 | 13.12 | 2,037,403 | -0.56(-4.13%) |
Feb 02, 2016 | 13.87 | 13.87 | 13.49 | 13.69 | 1,486,312 | -0.38(-2.71%) |
Feb 01, 2016 | 13.70 | 14.14 | 13.52 | 14.07 | 1,187,413 | +0.25(+1.82%) |
Jan 29, 2016 | 13.37 | 13.82 | 13.33 | 13.82 | 2,181,273 | +0.31(+2.28%) |
Jan 28, 2016 | 14.31 | 14.51 | 13.37 | 13.51 | 2,203,706 | -0.58(-4.12%) |
Jan 27, 2016 | 14.94 | 14.94 | 13.89 | 14.09 | 3,072,362 | -1.27(-8.27%) |
Jan 26, 2016 | 14.77 | 15.50 | 14.55 | 15.36 | 2,161,017 | +0.74(+5.04%) |
Jan 25, 2016 | 15.18 | 15.43 | 14.56 | 14.62 | 1,735,048 | -0.82(-5.28%) |
Jan 22, 2016 | 14.93 | 15.72 | 14.84 | 15.44 | 2,764,036 | +0.75(+5.09%) |
Jan 21, 2016 | 14.78 | 15.23 | 14.54 | 14.69 | 1,928,591 | -0.06(-0.43%) |
Jan 20, 2016 | 14.44 | 15.02 | 13.28 | 14.76 | 6,120,325 | +0.11(+0.75%) |
Jan 19, 2016 | 16.23 | 16.33 | 14.56 | 14.65 | 2,761,079 | -1.33(-8.31%) |
Jan 15, 2016 | 16.47 | 15.97 | 15.97 | 15.97 | 3,032,960 | -0.97(-5.71%) |
Jan 14, 2016 | 17.25 | 17.25 | 16.34 | 16.94 | 4,641,436 | -0.22(-1.28%) |
Jan 13, 2016 | 18.27 | 18.41 | 16.72 | 17.16 | 2,947,381 | -1.07(-5.88%) |
Jan 12, 2016 | 19.14 | 19.25 | 17.79 | 18.23 | 2,191,109 | -0.70(-3.70%) |
Jan 11, 2016 | 19.23 | 19.35 | 18.78 | 18.93 | 1,101,992 | -0.22(-1.17%) |
Jan 08, 2016 | 19.38 | 19.40 | 19.00 | 19.16 | 1,142,432 | -0.10(-0.54%) |
Jan 07, 2016 | 20.05 | 20.05 | 19.11 | 19.26 | 1,262,713 | -1.16(-5.66%) |
Jan 06, 2016 | 20.50 | 20.50 | 20.16 | 20.42 | 1,219,952 | -0.38(-1.81%) |
Jan 05, 2016 | 21.30 | 21.33 | 20.73 | 20.79 | 1,216,618 | -0.50(-2.33%) |
Jan 04, 2016 | 21.57 | 21.57 | 21.01 | 21.29 | 1,145,907 | -0.43(-1.97%) |
Dec 31, 2015 | 21.46 | 21.72 | 21.72 | 21.72 | 645,302 | +0.18(+0.82%) |
Dec 30, 2015 | 21.58 | 21.75 | 21.38 | 21.54 | 1,030,143 | -0.06(-0.29%) |
Dec 29, 2015 | 21.69 | 21.83 | 21.24 | 21.60 | 919,812 | +0.03(+0.12%) |
Dec 28, 2015 | 21.63 | 21.78 | 21.37 | 21.58 | 606,657 | -0.17(-0.79%) |
Dec 24, 2015 | 21.72 | 21.75 | 21.75 | 21.75 | 231,230 | -0.01(-0.02%) |
Dec 23, 2015 | 21.36 | 21.88 | 21.32 | 21.76 | 760,582 | +0.50(+2.36%) |
Dec 22, 2015 | 21.19 | 21.52 | 20.52 | 21.25 | 850,867 | +0.12(+0.54%) |
Dec 21, 2015 | 21.17 | 21.40 | 20.79 | 21.14 | 1,076,339 | +0.22(+1.08%) |
Dec 18, 2015 | 21.50 | 21.65 | 20.91 | 20.91 | 1,451,844 | -0.83(-3.82%) |
Dec 17, 2015 | 22.70 | 22.84 | 21.74 | 21.75 | 1,010,644 | -0.92(-4.06%) |
Dec 16, 2015 | 22.40 | 22.89 | 22.33 | 22.67 | 1,044,303 | +0.40(+1.78%) |
Dec 15, 2015 | 22.14 | 22.56 | 22.04 | 22.27 | 1,940,549 | +0.29(+1.33%) |
Dec 14, 2015 | 23.24 | 23.44 | 21.80 | 21.98 | 1,768,142 | -1.18(-5.08%) |
Dec 11, 2015 | 23.43 | 23.69 | 22.95 | 23.15 | 1,041,103 | -0.65(-2.75%) |
Dec 10, 2015 | 23.78 | 24.23 | 23.72 | 23.81 | 564,197 | +0.03(+0.13%) |
Dec 09, 2015 | 24.34 | 24.51 | 23.54 | 23.77 | 988,326 | -0.58(-2.36%) |
Dec 08, 2015 | 24.40 | 24.54 | 23.79 | 24.35 | 639,231 | -0.54(-2.18%) |
Dec 07, 2015 | 25.29 | 25.33 | 24.67 | 24.89 | 613,513 | -0.54(-2.14%) |
Dec 04, 2015 | 24.91 | 25.49 | 24.84 | 25.44 | 696,735 | +0.61(+2.46%) |
Dec 03, 2015 | 24.96 | 25.80 | 24.65 | 24.83 | 1,732,874 | -0.05(-0.19%) |
Dec 02, 2015 | 25.37 | 25.91 | 24.74 | 24.87 | 698,143 | -0.47(-1.86%) |
Dec 01, 2015 | 25.65 | 25.80 | 25.10 | 25.34 | 630,000 | +0.01(+0.02%) |
Nov 30, 2015 | 25.74 | 25.77 | 25.02 | 25.34 | 1,134,336 | -0.36(-1.38%) |