Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.17 | 17.33 | 16.68 | 16.98 | 1,231,257 | -0.22(-1.30%) |
Apr 28, 2016 | 17.08 | 17.77 | 17.00 | 17.20 | 1,973,459 | -0.01(-0.06%) |
Apr 27, 2016 | 17.11 | 17.60 | 16.83 | 17.21 | 1,439,528 | +0.10(+0.59%) |
Apr 26, 2016 | 16.91 | 17.14 | 16.62 | 17.11 | 1,401,561 | +0.29(+1.74%) |
Apr 25, 2016 | 16.83 | 17.06 | 16.65 | 16.82 | 1,386,951 | -0.15(-0.88%) |
Apr 22, 2016 | 16.73 | 17.40 | 16.66 | 16.97 | 2,119,209 | +0.22(+1.31%) |
Apr 21, 2016 | 16.08 | 16.93 | 16.06 | 16.75 | 3,059,215 | +0.69(+4.29%) |
Apr 20, 2016 | 14.96 | 16.17 | 14.83 | 16.06 | 2,348,493 | +1.19(+8.00%) |
Apr 19, 2016 | 14.50 | 15.12 | 14.44 | 14.87 | 1,321,345 | +0.30(+2.09%) |
Apr 18, 2016 | 14.30 | 14.72 | 14.13 | 14.57 | 693,270 | +0.19(+1.34%) |
Apr 15, 2016 | 14.48 | 14.49 | 14.22 | 14.38 | 740,644 | -0.13(-0.88%) |
Apr 14, 2016 | 14.26 | 14.68 | 13.81 | 14.50 | 1,577,222 | +0.18(+1.27%) |
Apr 13, 2016 | 13.51 | 14.51 | 13.51 | 14.32 | 2,036,589 | +0.96(+7.15%) |
Apr 12, 2016 | 13.47 | 13.68 | 12.89 | 13.37 | 2,508,002 | -0.17(-1.22%) |
Apr 11, 2016 | 13.61 | 14.08 | 13.53 | 13.53 | 1,252,888 | -0.02(-0.16%) |
Apr 08, 2016 | 13.83 | 14.08 | 13.47 | 13.55 | 1,457,447 | +0.04(+0.32%) |
Apr 07, 2016 | 13.29 | 14.72 | 13.21 | 13.51 | 2,415,984 | +0.07(+0.56%) |
Apr 06, 2016 | 13.39 | 13.73 | 13.07 | 13.44 | 1,365,491 | +0.10(+0.76%) |
Apr 05, 2016 | 13.96 | 14.25 | 13.23 | 13.33 | 1,577,485 | -0.70(-5.02%) |
Apr 04, 2016 | 14.50 | 14.57 | 13.88 | 14.04 | 912,830 | -0.42(-2.92%) |
Apr 01, 2016 | 14.50 | 15.11 | 14.35 | 14.46 | 1,316,373 | -0.18(-1.20%) |
Mar 31, 2016 | 14.07 | 14.67 | 13.78 | 14.64 | 1,155,999 | +0.56(+3.98%) |
Mar 30, 2016 | 14.33 | 14.55 | 13.94 | 14.08 | 770,318 | -0.04(-0.30%) |
Mar 29, 2016 | 13.77 | 14.17 | 13.28 | 14.12 | 1,167,710 | +0.23(+1.69%) |
Mar 28, 2016 | 14.20 | 14.27 | 13.63 | 13.88 | 1,004,462 | -0.33(-2.33%) |
Mar 24, 2016 | 14.00 | 14.22 | 14.22 | 14.22 | 1,285,982 | -0.03(-0.19%) |
Mar 23, 2016 | 14.65 | 14.97 | 14.24 | 14.24 | 1,288,084 | -0.46(-3.12%) |
Mar 22, 2016 | 14.60 | 14.85 | 14.28 | 14.70 | 1,264,829 | -0.15(-1.01%) |
Mar 21, 2016 | 15.06 | 15.23 | 14.66 | 14.85 | 920,815 | -0.29(-1.94%) |
Mar 18, 2016 | 14.55 | 15.38 | 14.50 | 15.14 | 3,051,681 | +0.82(+5.70%) |
Mar 17, 2016 | 13.77 | 14.62 | 13.51 | 14.33 | 2,021,658 | +0.55(+3.99%) |
Mar 16, 2016 | 13.55 | 14.01 | 13.34 | 13.78 | 1,543,341 | +0.17(+1.25%) |
Mar 15, 2016 | 14.14 | 14.43 | 13.38 | 13.61 | 1,398,634 | -0.75(-5.20%) |
Mar 14, 2016 | 14.49 | 14.70 | 13.85 | 14.35 | 1,781,926 | -0.38(-2.61%) |
Mar 11, 2016 | 13.45 | 14.91 | 13.35 | 14.74 | 3,141,453 | +1.56(+11.87%) |
Mar 10, 2016 | 12.88 | 13.46 | 12.69 | 13.17 | 2,655,309 | +0.43(+3.39%) |
Mar 09, 2016 | 13.31 | 13.45 | 12.44 | 12.74 | 4,160,433 | -0.38(-2.89%) |
Mar 08, 2016 | 14.16 | 14.37 | 13.08 | 13.12 | 4,382,047 | -1.26(-8.79%) |
Mar 07, 2016 | 14.19 | 14.44 | 13.85 | 14.39 | 2,421,795 | +0.07(+0.52%) |
Mar 04, 2016 | 13.93 | 14.56 | 13.70 | 14.31 | 2,663,679 | +0.43(+3.07%) |
Mar 03, 2016 | 13.24 | 14.51 | 13.13 | 13.88 | 2,871,621 | +0.87(+6.68%) |
Mar 02, 2016 | 12.62 | 13.14 | 12.36 | 13.01 | 1,422,230 | +0.41(+3.26%) |
Mar 01, 2016 | 12.04 | 12.64 | 11.77 | 12.60 | 1,793,793 | +0.56(+4.65%) |
Feb 29, 2016 | 12.79 | 12.88 | 11.98 | 12.04 | 2,983,475 | -0.68(-5.33%) |
Feb 26, 2016 | 12.66 | 13.03 | 12.05 | 12.72 | 4,165,540 | -0.07(-0.58%) |
Feb 25, 2016 | 13.07 | 13.17 | 10.99 | 12.80 | 8,440,386 | -0.33(-2.48%) |
Feb 24, 2016 | 12.52 | 13.22 | 11.97 | 13.12 | 2,696,962 | +0.45(+3.58%) |
Feb 23, 2016 | 13.04 | 13.13 | 12.50 | 12.67 | 1,997,039 | -0.53(-4.00%) |
Feb 22, 2016 | 12.82 | 13.44 | 12.81 | 13.20 | 2,655,146 | +0.53(+4.21%) |
Feb 19, 2016 | 12.75 | 12.93 | 12.34 | 12.66 | 2,780,862 | -0.19(-1.45%) |
Feb 18, 2016 | 12.65 | 12.90 | 12.48 | 12.85 | 3,737,082 | +0.27(+2.12%) |
Feb 17, 2016 | 11.86 | 13.04 | 11.79 | 12.58 | 3,918,998 | +0.97(+8.36%) |
Feb 16, 2016 | 11.31 | 11.82 | 11.25 | 11.61 | 2,548,561 | +0.71(+6.51%) |
Feb 12, 2016 | 10.44 | 10.90 | 10.90 | 10.90 | 3,589,580 | +0.79(+7.81%) |
Feb 11, 2016 | 10.70 | 10.86 | 9.898 | 10.11 | 3,178,400 | -0.92(-8.37%) |
Feb 10, 2016 | 10.91 | 11.30 | 10.74 | 11.03 | 1,412,472 | +0.13(+1.17%) |
Feb 09, 2016 | 11.08 | 11.47 | 10.69 | 10.91 | 3,466,951 | -0.29(-2.57%) |
Feb 08, 2016 | 12.07 | 12.13 | 11.03 | 11.19 | 2,271,079 | -0.97(-7.94%) |
Feb 05, 2016 | 12.97 | 13.14 | 12.14 | 12.16 | 2,277,161 | -0.78(-6.02%) |
Feb 04, 2016 | 13.45 | 13.68 | 12.81 | 12.94 | 2,950,356 | -0.45(-3.39%) |
Feb 03, 2016 | 14.07 | 14.07 | 13.03 | 13.39 | 1,996,379 | -0.58(-4.12%) |
Feb 02, 2016 | 14.15 | 14.15 | 13.77 | 13.97 | 1,456,385 | -0.39(-2.71%) |