Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.60 | 21.17 | 20.54 | 20.89 | 929,271 | +0.24(+1.16%) |
Apr 28, 2016 | 20.01 | 20.95 | 19.90 | 20.66 | 1,021,595 | +0.73(+3.69%) |
Apr 27, 2016 | 20.49 | 20.88 | 19.44 | 19.92 | 1,822,358 | -0.71(-3.44%) |
Apr 26, 2016 | 20.67 | 20.92 | 20.38 | 20.63 | 1,667,620 | -0.03(-0.12%) |
Apr 25, 2016 | 20.25 | 20.96 | 20.13 | 20.66 | 1,104,202 | +0.41(+2.02%) |
Apr 22, 2016 | 20.35 | 20.54 | 19.96 | 20.25 | 872,227 | -0.31(-1.50%) |
Apr 21, 2016 | 19.83 | 20.83 | 19.79 | 20.55 | 1,903,462 | +0.76(+3.84%) |
Apr 20, 2016 | 18.61 | 19.88 | 18.59 | 19.79 | 2,445,592 | +1.05(+5.60%) |
Apr 19, 2016 | 18.45 | 18.78 | 18.21 | 18.74 | 816,430 | +0.48(+2.62%) |
Apr 18, 2016 | 18.20 | 18.56 | 17.90 | 18.26 | 1,228,988 | +0.05(+0.28%) |
Apr 15, 2016 | 18.79 | 18.87 | 17.93 | 18.21 | 3,409,120 | -0.55(-2.91%) |
Apr 14, 2016 | 18.74 | 18.85 | 18.23 | 18.76 | 1,766,113 | +0.08(+0.41%) |
Apr 13, 2016 | 18.31 | 18.95 | 18.31 | 18.68 | 1,183,322 | +0.77(+4.29%) |
Apr 12, 2016 | 18.17 | 18.42 | 17.79 | 17.91 | 863,976 | -0.19(-1.04%) |
Apr 11, 2016 | 17.83 | 18.60 | 17.83 | 18.10 | 1,332,345 | +0.19(+1.05%) |
Apr 08, 2016 | 17.32 | 18.17 | 17.29 | 17.91 | 1,549,892 | +0.72(+4.17%) |
Apr 07, 2016 | 17.35 | 17.35 | 16.83 | 17.20 | 1,385,649 | -0.15(-0.89%) |
Apr 06, 2016 | 15.46 | 17.59 | 15.40 | 17.35 | 4,120,625 | +1.98(+12.89%) |
Apr 05, 2016 | 15.38 | 15.62 | 15.28 | 15.37 | 691,408 | -0.13(-0.83%) |
Apr 04, 2016 | 15.37 | 15.79 | 15.28 | 15.50 | 363,326 | +0.15(+0.95%) |
Apr 01, 2016 | 15.22 | 15.51 | 15.14 | 15.35 | 392,273 | +0.03(+0.17%) |
Mar 31, 2016 | 15.56 | 15.88 | 15.29 | 15.33 | 528,142 | -0.33(-2.13%) |
Mar 30, 2016 | 15.80 | 15.98 | 15.60 | 15.66 | 618,213 | -0.08(-0.49%) |
Mar 29, 2016 | 15.63 | 15.80 | 15.21 | 15.74 | 520,008 | +0.01(+0.05%) |
Mar 28, 2016 | 15.46 | 15.80 | 15.40 | 15.73 | 654,633 | +0.35(+2.28%) |
Mar 24, 2016 | 15.50 | 15.38 | 15.38 | 15.38 | 603,721 | -0.13(-0.83%) |
Mar 23, 2016 | 16.07 | 16.22 | 15.20 | 15.51 | 688,351 | -0.67(-4.17%) |
Mar 22, 2016 | 15.98 | 16.31 | 15.87 | 16.18 | 684,787 | +0.05(+0.32%) |
Mar 21, 2016 | 16.12 | 16.18 | 15.85 | 16.13 | 429,218 | +0.03(+0.21%) |
Mar 18, 2016 | 15.50 | 16.15 | 15.44 | 16.10 | 829,785 | +0.64(+4.14%) |
Mar 17, 2016 | 14.99 | 15.58 | 14.99 | 15.46 | 717,093 | +0.37(+2.43%) |
Mar 16, 2016 | 14.79 | 15.17 | 14.68 | 15.09 | 369,600 | +0.20(+1.32%) |
Mar 15, 2016 | 14.93 | 15.03 | 14.56 | 14.89 | 444,115 | -0.20(-1.36%) |
Mar 14, 2016 | 15.37 | 15.45 | 15.04 | 15.10 | 684,403 | -0.34(-2.21%) |
Mar 11, 2016 | 15.37 | 15.52 | 14.80 | 15.44 | 2,010,773 | +0.31(+2.03%) |
Mar 10, 2016 | 14.18 | 15.37 | 14.18 | 15.13 | 2,578,840 | +0.80(+5.60%) |
Mar 09, 2016 | 13.79 | 14.35 | 13.79 | 14.33 | 1,006,372 | +0.66(+4.81%) |
Mar 08, 2016 | 13.67 | 14.07 | 13.60 | 13.67 | 655,411 | +0.00(+0.00%) |
Mar 07, 2016 | 13.48 | 13.97 | 13.47 | 13.67 | 626,618 | +0.21(+1.52%) |
Mar 04, 2016 | 13.63 | 13.75 | 13.06 | 13.47 | 954,310 | -0.14(-1.00%) |
Mar 03, 2016 | 12.56 | 13.82 | 12.55 | 13.60 | 2,193,309 | +1.18(+9.49%) |
Mar 02, 2016 | 12.72 | 13.04 | 12.36 | 12.42 | 1,228,574 | -0.16(-1.29%) |
Mar 01, 2016 | 12.47 | 12.93 | 12.35 | 12.59 | 1,477,782 | +0.32(+2.65%) |
Feb 29, 2016 | 12.47 | 12.54 | 12.04 | 12.26 | 922,483 | -0.68(-5.28%) |
Feb 26, 2016 | 13.02 | 13.20 | 12.64 | 12.94 | 342,525 | +0.13(+1.00%) |
Feb 25, 2016 | 12.76 | 12.89 | 12.13 | 12.82 | 756,149 | -0.41(-3.10%) |
Feb 24, 2016 | 12.91 | 13.27 | 12.42 | 13.23 | 370,283 | +0.26(+1.98%) |
Feb 23, 2016 | 13.11 | 13.52 | 12.94 | 12.97 | 495,328 | -0.25(-1.87%) |
Feb 22, 2016 | 12.81 | 13.43 | 12.73 | 13.22 | 675,881 | +0.50(+3.89%) |
Feb 19, 2016 | 12.25 | 12.74 | 12.10 | 12.72 | 316,960 | +0.37(+2.97%) |
Feb 18, 2016 | 12.33 | 12.71 | 12.30 | 12.36 | 586,962 | +0.12(+0.98%) |
Feb 17, 2016 | 11.74 | 12.38 | 11.74 | 12.24 | 849,630 | +0.67(+5.76%) |
Feb 16, 2016 | 10.67 | 11.60 | 10.67 | 11.57 | 890,938 | +1.25(+12.08%) |
Feb 12, 2016 | 10.69 | 10.32 | 10.32 | 10.32 | 1,078,149 | -0.18(-1.71%) |
Feb 11, 2016 | 10.81 | 11.01 | 10.43 | 10.50 | 512,189 | -0.32(-3.00%) |
Feb 10, 2016 | 11.11 | 11.27 | 10.79 | 10.83 | 329,057 | -0.04(-0.39%) |
Feb 09, 2016 | 10.92 | 11.35 | 10.60 | 10.87 | 488,411 | -0.18(-1.62%) |
Feb 08, 2016 | 11.53 | 11.53 | 11.02 | 11.05 | 579,094 | -0.73(-6.16%) |
Feb 05, 2016 | 12.47 | 12.47 | 11.57 | 11.77 | 715,564 | -0.79(-6.25%) |
Feb 04, 2016 | 12.38 | 12.96 | 12.30 | 12.56 | 397,365 | +0.26(+2.08%) |
Feb 03, 2016 | 12.63 | 12.68 | 12.05 | 12.30 | 524,969 | -0.25(-1.97%) |
Feb 02, 2016 | 13.23 | 13.23 | 12.10 | 12.55 | 1,374,098 | -0.78(-5.83%) |