Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.88 | 19.23 | 18.73 | 18.88 | 4,346,913 | +0.04(+0.22%) |
Apr 28, 2016 | 18.95 | 19.28 | 18.76 | 18.83 | 5,435,879 | +0.05(+0.25%) |
Apr 27, 2016 | 18.36 | 18.84 | 18.35 | 18.79 | 6,956,267 | -0.11(-0.58%) |
Apr 26, 2016 | 18.85 | 18.92 | 18.55 | 18.90 | 4,054,079 | +0.21(+1.14%) |
Apr 25, 2016 | 18.76 | 18.90 | 18.46 | 18.68 | 6,569,300 | -0.78(-4.01%) |
Apr 22, 2016 | 19.59 | 19.76 | 19.28 | 19.46 | 5,510,206 | +0.16(+0.82%) |
Apr 21, 2016 | 19.94 | 20.06 | 19.21 | 19.31 | 11,493,990 | -0.64(-3.19%) |
Apr 20, 2016 | 19.40 | 20.15 | 19.29 | 19.94 | 9,112,368 | +0.79(+4.11%) |
Apr 19, 2016 | 18.75 | 19.19 | 18.60 | 19.16 | 4,635,090 | +1.05(+5.79%) |
Apr 18, 2016 | 17.50 | 18.18 | 17.40 | 18.11 | 3,525,862 | +0.54(+3.08%) |
Apr 15, 2016 | 17.47 | 17.73 | 17.30 | 17.57 | 3,477,012 | +0.07(+0.39%) |
Apr 14, 2016 | 17.50 | 17.70 | 17.29 | 17.50 | 7,406,121 | +0.30(+1.75%) |
Apr 13, 2016 | 17.03 | 17.33 | 16.95 | 17.20 | 6,076,062 | +1.17(+7.30%) |
Apr 12, 2016 | 15.77 | 16.12 | 15.61 | 16.03 | 3,485,893 | +0.73(+4.74%) |
Apr 11, 2016 | 15.27 | 15.48 | 15.18 | 15.30 | 2,551,260 | +0.56(+3.81%) |
Apr 08, 2016 | 14.75 | 14.93 | 14.67 | 14.74 | 3,240,872 | +0.58(+4.11%) |
Apr 07, 2016 | 14.25 | 14.48 | 14.13 | 14.16 | 3,215,431 | -0.33(-2.27%) |
Apr 06, 2016 | 14.14 | 14.50 | 13.94 | 14.49 | 3,961,591 | +0.12(+0.86%) |
Apr 05, 2016 | 14.26 | 14.47 | 14.21 | 14.36 | 3,668,795 | -0.50(-3.36%) |
Apr 04, 2016 | 15.36 | 15.50 | 14.84 | 14.86 | 5,028,544 | -0.53(-3.43%) |
Apr 01, 2016 | 14.93 | 15.41 | 14.90 | 15.39 | 4,182,890 | -0.17(-1.10%) |
Mar 31, 2016 | 15.71 | 15.86 | 15.50 | 15.56 | 2,753,187 | -0.21(-1.35%) |
Mar 30, 2016 | 15.82 | 16.07 | 15.67 | 15.77 | 4,548,534 | +0.44(+2.86%) |
Mar 29, 2016 | 14.79 | 15.38 | 14.63 | 15.34 | 5,074,401 | -0.12(-0.75%) |
Mar 28, 2016 | 15.49 | 15.62 | 15.15 | 15.45 | 2,267,653 | +0.07(+0.45%) |
Mar 24, 2016 | 14.88 | 15.38 | 15.38 | 15.38 | 2,990,002 | +0.05(+0.36%) |
Mar 23, 2016 | 15.82 | 15.88 | 15.29 | 15.33 | 3,252,048 | -0.71(-4.44%) |
Mar 22, 2016 | 15.90 | 16.10 | 15.86 | 16.04 | 2,699,407 | -0.23(-1.39%) |
Mar 21, 2016 | 16.47 | 16.66 | 16.14 | 16.27 | 3,259,629 | -0.27(-1.62%) |
Mar 18, 2016 | 16.91 | 17.07 | 16.42 | 16.53 | 4,364,555 | +0.16(+1.00%) |
Mar 17, 2016 | 16.32 | 16.46 | 16.03 | 16.37 | 4,370,459 | +0.84(+5.38%) |
Mar 16, 2016 | 14.93 | 15.56 | 14.82 | 15.53 | 5,505,383 | +0.54(+3.61%) |
Mar 15, 2016 | 15.04 | 15.05 | 14.84 | 14.99 | 4,522,913 | -1.11(-6.89%) |
Mar 14, 2016 | 16.15 | 16.34 | 15.89 | 16.10 | 2,956,552 | -0.20(-1.22%) |
Mar 11, 2016 | 15.95 | 16.31 | 15.90 | 16.30 | 3,741,519 | +0.49(+3.12%) |
Mar 10, 2016 | 15.60 | 15.97 | 15.49 | 15.81 | 5,053,602 | -0.27(-1.70%) |
Mar 09, 2016 | 15.96 | 16.15 | 15.39 | 16.08 | 4,907,808 | +0.29(+1.82%) |
Mar 08, 2016 | 16.42 | 16.43 | 15.70 | 15.79 | 4,555,100 | -1.63(-9.34%) |
Mar 07, 2016 | 16.98 | 17.48 | 16.94 | 17.42 | 5,324,622 | +0.87(+5.26%) |
Mar 04, 2016 | 16.20 | 16.64 | 16.08 | 16.55 | 7,444,842 | +1.04(+6.70%) |
Mar 03, 2016 | 15.40 | 15.52 | 15.10 | 15.51 | 3,382,698 | +0.38(+2.54%) |
Mar 02, 2016 | 14.43 | 15.13 | 14.42 | 15.13 | 4,500,563 | +1.07(+7.64%) |
Mar 01, 2016 | 14.19 | 14.23 | 13.86 | 14.05 | 3,496,466 | +0.49(+3.58%) |
Feb 29, 2016 | 13.65 | 13.86 | 13.52 | 13.57 | 3,162,218 | +0.20(+1.46%) |
Feb 26, 2016 | 13.42 | 13.64 | 13.30 | 13.37 | 4,111,812 | -0.02(-0.15%) |
Feb 25, 2016 | 13.26 | 13.40 | 12.99 | 13.39 | 3,963,599 | -0.04(-0.30%) |
Feb 24, 2016 | 13.01 | 13.44 | 12.87 | 13.43 | 6,970,196 | -0.84(-5.91%) |
Feb 23, 2016 | 14.57 | 14.69 | 14.12 | 14.28 | 6,609,117 | -0.95(-6.25%) |
Feb 22, 2016 | 14.94 | 15.38 | 14.94 | 15.23 | 4,526,155 | +0.90(+6.27%) |
Feb 19, 2016 | 14.12 | 14.35 | 14.06 | 14.33 | 2,676,340 | -0.07(-0.52%) |
Feb 18, 2016 | 14.57 | 14.58 | 14.28 | 14.40 | 4,386,871 | -0.01(-0.05%) |
Feb 17, 2016 | 14.05 | 14.53 | 14.03 | 14.41 | 3,860,482 | +0.70(+5.07%) |
Feb 16, 2016 | 13.49 | 13.74 | 13.26 | 13.71 | 4,934,606 | +0.03(+0.20%) |
Feb 12, 2016 | 13.32 | 13.69 | 13.69 | 13.69 | 3,923,695 | +1.11(+8.86%) |
Feb 11, 2016 | 12.52 | 12.74 | 12.36 | 12.57 | 4,929,728 | -0.28(-2.15%) |
Feb 10, 2016 | 12.82 | 13.09 | 12.74 | 12.85 | 4,749,589 | -0.27(-2.06%) |
Feb 09, 2016 | 13.09 | 13.30 | 12.98 | 13.12 | 5,278,613 | -0.72(-5.17%) |
Feb 08, 2016 | 13.61 | 13.90 | 13.55 | 13.84 | 3,852,818 | +0.00(+0.00%) |
Feb 05, 2016 | 13.66 | 14.11 | 13.63 | 13.84 | 4,050,075 | -0.26(-1.87%) |
Feb 04, 2016 | 13.80 | 14.46 | 13.78 | 14.10 | 6,183,844 | +0.99(+7.52%) |
Feb 03, 2016 | 12.61 | 13.13 | 12.28 | 13.11 | 5,840,949 | +0.78(+6.29%) |
Feb 02, 2016 | 12.35 | 12.46 | 12.18 | 12.34 | 5,555,274 | -0.95(-7.12%) |