Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.92 | 18.22 | 17.72 | 17.87 | 7,489,343 | +0.15(+0.84%) |
Apr 28, 2016 | 17.68 | 18.18 | 17.63 | 17.72 | 9,376,440 | +0.27(+1.52%) |
Apr 27, 2016 | 17.02 | 17.48 | 17.02 | 17.46 | 10,211,598 | +0.09(+0.52%) |
Apr 26, 2016 | 17.23 | 17.40 | 16.99 | 17.37 | 7,590,117 | +0.17(+0.99%) |
Apr 25, 2016 | 17.29 | 17.46 | 17.13 | 17.20 | 8,141,942 | -0.62(-3.49%) |
Apr 22, 2016 | 17.95 | 18.08 | 17.64 | 17.82 | 8,480,503 | -0.26(-1.44%) |
Apr 21, 2016 | 18.67 | 18.79 | 17.96 | 18.08 | 14,036,700 | -0.73(-3.87%) |
Apr 20, 2016 | 18.21 | 18.86 | 18.15 | 18.81 | 21,087,908 | +0.86(+4.79%) |
Apr 19, 2016 | 17.57 | 17.98 | 17.45 | 17.95 | 9,792,512 | +0.71(+4.13%) |
Apr 18, 2016 | 16.76 | 17.29 | 16.66 | 17.24 | 8,107,663 | +0.42(+2.49%) |
Apr 15, 2016 | 16.73 | 16.94 | 16.56 | 16.82 | 6,974,666 | -0.12(-0.72%) |
Apr 14, 2016 | 16.91 | 17.07 | 16.67 | 16.94 | 11,330,087 | +0.01(+0.06%) |
Apr 13, 2016 | 16.73 | 16.99 | 16.63 | 16.93 | 15,703,442 | +1.03(+6.48%) |
Apr 12, 2016 | 15.81 | 15.96 | 15.56 | 15.90 | 7,762,015 | +0.55(+3.60%) |
Apr 11, 2016 | 15.41 | 15.52 | 15.28 | 15.35 | 6,072,688 | +0.48(+3.25%) |
Apr 08, 2016 | 14.81 | 14.98 | 14.70 | 14.86 | 7,570,248 | +0.56(+3.94%) |
Apr 07, 2016 | 14.52 | 14.68 | 14.26 | 14.30 | 6,060,458 | -0.34(-2.32%) |
Apr 06, 2016 | 14.30 | 14.64 | 14.18 | 14.64 | 6,386,011 | +0.13(+0.92%) |
Apr 05, 2016 | 14.34 | 14.57 | 14.27 | 14.51 | 8,894,220 | -0.25(-1.69%) |
Apr 04, 2016 | 15.19 | 15.25 | 14.72 | 14.76 | 5,925,613 | -0.20(-1.35%) |
Apr 01, 2016 | 14.48 | 14.98 | 14.47 | 14.96 | 6,737,773 | -0.05(-0.35%) |
Mar 31, 2016 | 15.04 | 15.14 | 14.92 | 15.01 | 5,331,590 | -0.14(-0.91%) |
Mar 30, 2016 | 15.10 | 15.39 | 14.99 | 15.15 | 9,631,307 | +0.49(+3.37%) |
Mar 29, 2016 | 14.12 | 14.66 | 14.01 | 14.65 | 9,726,832 | -0.07(-0.50%) |
Mar 28, 2016 | 14.83 | 14.84 | 14.50 | 14.73 | 4,800,382 | +0.02(+0.11%) |
Mar 24, 2016 | 14.25 | 14.71 | 14.71 | 14.71 | 9,919,370 | +0.02(+0.14%) |
Mar 23, 2016 | 14.98 | 15.02 | 14.60 | 14.69 | 9,529,059 | -0.36(-2.40%) |
Mar 22, 2016 | 14.90 | 15.12 | 14.88 | 15.05 | 9,403,076 | -0.30(-1.94%) |
Mar 21, 2016 | 15.42 | 15.56 | 15.23 | 15.35 | 9,260,920 | -0.12(-0.76%) |
Mar 18, 2016 | 15.78 | 15.90 | 15.40 | 15.47 | 11,407,784 | -0.18(-1.12%) |
Mar 17, 2016 | 15.61 | 15.71 | 15.29 | 15.64 | 17,204,788 | +0.57(+3.77%) |
Mar 16, 2016 | 14.59 | 15.09 | 14.36 | 15.07 | 12,550,599 | +0.58(+4.03%) |
Mar 15, 2016 | 14.63 | 14.64 | 14.39 | 14.49 | 9,606,189 | -0.77(-5.05%) |
Mar 14, 2016 | 15.28 | 15.43 | 15.09 | 15.26 | 9,630,770 | -0.20(-1.27%) |
Mar 11, 2016 | 15.25 | 15.50 | 15.13 | 15.46 | 8,766,236 | +0.28(+1.82%) |
Mar 10, 2016 | 15.05 | 15.31 | 14.86 | 15.18 | 12,211,699 | -0.25(-1.62%) |
Mar 09, 2016 | 15.30 | 15.46 | 14.97 | 15.43 | 5,982,783 | +0.04(+0.28%) |
Mar 08, 2016 | 15.87 | 15.87 | 15.25 | 15.39 | 14,276,681 | -1.58(-9.30%) |
Mar 07, 2016 | 16.55 | 17.11 | 16.52 | 16.96 | 26,831,954 | +0.87(+5.38%) |
Mar 04, 2016 | 15.66 | 16.38 | 15.56 | 16.10 | 20,754,506 | +0.76(+4.95%) |
Mar 03, 2016 | 15.22 | 15.35 | 14.91 | 15.34 | 11,551,543 | +0.18(+1.16%) |
Mar 02, 2016 | 14.67 | 15.16 | 14.64 | 15.16 | 10,291,825 | +0.85(+5.93%) |
Mar 01, 2016 | 14.41 | 14.44 | 14.10 | 14.31 | 9,727,054 | +0.46(+3.30%) |
Feb 29, 2016 | 13.93 | 14.16 | 13.84 | 13.86 | 7,707,739 | +0.31(+2.27%) |
Feb 26, 2016 | 13.82 | 13.98 | 13.51 | 13.55 | 8,120,978 | -0.07(-0.55%) |
Feb 25, 2016 | 13.60 | 13.69 | 13.31 | 13.62 | 8,903,575 | -0.15(-1.12%) |
Feb 24, 2016 | 13.50 | 13.82 | 13.31 | 13.78 | 13,626,100 | -0.51(-3.59%) |
Feb 23, 2016 | 14.54 | 14.62 | 14.18 | 14.29 | 13,879,022 | -0.57(-3.85%) |
Feb 22, 2016 | 14.52 | 14.93 | 14.48 | 14.86 | 13,412,253 | +0.89(+6.36%) |
Feb 19, 2016 | 13.65 | 13.99 | 13.62 | 13.97 | 9,994,801 | +0.11(+0.77%) |
Feb 18, 2016 | 13.90 | 13.94 | 13.72 | 13.87 | 9,320,417 | -0.24(-1.70%) |
Feb 17, 2016 | 13.84 | 14.29 | 13.84 | 14.11 | 11,113,439 | +0.40(+2.94%) |
Feb 16, 2016 | 13.42 | 13.73 | 13.20 | 13.70 | 9,799,618 | +0.16(+1.21%) |
Feb 12, 2016 | 13.41 | 13.54 | 13.54 | 13.54 | 12,612,163 | +0.99(+7.85%) |
Feb 11, 2016 | 12.52 | 12.76 | 12.40 | 12.56 | 15,156,725 | -0.34(-2.61%) |
Feb 10, 2016 | 12.93 | 13.15 | 12.80 | 12.89 | 9,866,137 | -0.06(-0.43%) |
Feb 09, 2016 | 12.78 | 13.07 | 12.70 | 12.95 | 12,776,651 | -0.55(-4.05%) |
Feb 08, 2016 | 13.26 | 13.64 | 13.21 | 13.49 | 11,881,384 | +0.11(+0.84%) |
Feb 05, 2016 | 13.31 | 13.61 | 13.27 | 13.38 | 9,259,027 | -0.38(-2.78%) |
Feb 04, 2016 | 13.57 | 14.08 | 13.54 | 13.77 | 21,116,790 | +0.98(+7.62%) |
Feb 03, 2016 | 12.50 | 12.80 | 12.14 | 12.79 | 12,309,079 | +0.92(+7.74%) |
Feb 02, 2016 | 11.78 | 11.92 | 11.68 | 11.87 | 7,831,408 | -0.64(-5.10%) |