Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.35 | 18.53 | 17.80 | 18.46 | 2,287,687 | +0.00(+0.00%) |
Apr 28, 2016 | 18.78 | 19.12 | 18.41 | 18.46 | 1,772,354 | -0.45(-2.38%) |
Apr 27, 2016 | 19.01 | 19.14 | 18.57 | 18.91 | 2,880,613 | -0.03(-0.16%) |
Apr 26, 2016 | 18.74 | 19.03 | 18.64 | 18.94 | 2,788,866 | +0.33(+1.77%) |
Apr 25, 2016 | 19.09 | 19.22 | 18.37 | 18.61 | 2,371,840 | -0.51(-2.67%) |
Apr 22, 2016 | 18.78 | 19.42 | 18.78 | 19.12 | 3,112,530 | +0.32(+1.70%) |
Apr 21, 2016 | 18.74 | 19.03 | 18.46 | 18.80 | 2,714,912 | +0.08(+0.43%) |
Apr 20, 2016 | 18.53 | 18.92 | 18.49 | 18.72 | 2,619,622 | +0.15(+0.81%) |
Apr 19, 2016 | 18.54 | 18.86 | 18.27 | 18.57 | 3,743,704 | +0.21(+1.14%) |
Apr 18, 2016 | 18.13 | 18.45 | 17.95 | 18.36 | 3,495,028 | +0.07(+0.38%) |
Apr 15, 2016 | 18.21 | 18.40 | 17.86 | 18.29 | 1,920,553 | +0.05(+0.27%) |
Apr 14, 2016 | 17.87 | 18.34 | 17.79 | 18.24 | 2,878,498 | +0.43(+2.41%) |
Apr 13, 2016 | 17.79 | 18.19 | 17.62 | 17.81 | 4,181,125 | +0.16(+0.91%) |
Apr 12, 2016 | 17.00 | 17.73 | 16.91 | 17.65 | 2,784,907 | +0.70(+4.13%) |
Apr 11, 2016 | 17.07 | 17.18 | 16.76 | 16.95 | 2,249,530 | -0.07(-0.41%) |
Apr 08, 2016 | 16.54 | 17.18 | 16.42 | 17.02 | 2,389,601 | +0.72(+4.42%) |
Apr 07, 2016 | 16.35 | 16.74 | 16.03 | 16.30 | 2,611,964 | -0.13(-0.79%) |
Apr 06, 2016 | 15.93 | 16.61 | 15.80 | 16.43 | 1,913,591 | +0.64(+4.05%) |
Apr 05, 2016 | 16.05 | 16.25 | 15.77 | 15.79 | 4,372,989 | -0.46(-2.83%) |
Apr 04, 2016 | 15.62 | 16.49 | 15.40 | 16.25 | 5,357,070 | +0.57(+3.64%) |
Apr 01, 2016 | 15.75 | 15.75 | 15.17 | 15.68 | 2,969,265 | -0.20(-1.26%) |
Mar 31, 2016 | 15.37 | 15.93 | 15.29 | 15.88 | 2,633,254 | +0.46(+2.98%) |
Mar 30, 2016 | 16.05 | 16.13 | 15.41 | 15.42 | 1,901,865 | -0.51(-3.20%) |
Mar 29, 2016 | 15.01 | 15.98 | 14.93 | 15.93 | 3,825,524 | +0.84(+5.57%) |
Mar 28, 2016 | 15.15 | 15.18 | 14.81 | 15.09 | 3,941,927 | +0.04(+0.27%) |
Mar 24, 2016 | 14.75 | 15.05 | 15.05 | 15.05 | 4,681,900 | +0.07(+0.47%) |
Mar 23, 2016 | 15.42 | 15.48 | 14.93 | 14.98 | 2,328,051 | -0.49(-3.17%) |
Mar 22, 2016 | 15.32 | 15.50 | 15.10 | 15.47 | 1,391,580 | +0.01(+0.06%) |
Mar 21, 2016 | 15.83 | 16.01 | 15.26 | 15.46 | 1,772,702 | -0.41(-2.58%) |
Mar 18, 2016 | 15.66 | 15.93 | 15.62 | 15.87 | 1,811,728 | +0.26(+1.67%) |
Mar 17, 2016 | 15.70 | 15.82 | 15.41 | 15.61 | 2,040,611 | -0.14(-0.89%) |
Mar 16, 2016 | 15.35 | 15.80 | 14.80 | 15.75 | 2,858,577 | +0.74(+4.93%) |
Mar 15, 2016 | 15.47 | 15.50 | 14.88 | 15.01 | 2,266,047 | -0.63(-4.03%) |
Mar 14, 2016 | 15.71 | 15.94 | 15.44 | 15.64 | 2,018,652 | -0.10(-0.64%) |
Mar 11, 2016 | 14.84 | 15.80 | 14.66 | 15.74 | 8,535,016 | +1.08(+7.37%) |
Mar 10, 2016 | 15.06 | 15.52 | 14.34 | 14.66 | 3,380,338 | -0.35(-2.33%) |
Mar 09, 2016 | 15.00 | 15.30 | 14.34 | 15.01 | 1,768,181 | +0.14(+0.94%) |
Mar 08, 2016 | 15.90 | 15.95 | 14.85 | 14.87 | 2,509,564 | -1.11(-6.95%) |
Mar 07, 2016 | 15.71 | 16.28 | 15.59 | 15.98 | 3,488,654 | +0.25(+1.59%) |
Mar 04, 2016 | 15.20 | 15.35 | 14.92 | 15.73 | 4,096,735 | +0.59(+3.90%) |
Mar 03, 2016 | 14.60 | 15.55 | 14.50 | 15.14 | 5,282,192 | +0.56(+3.84%) |
Mar 02, 2016 | 14.73 | 15.09 | 14.45 | 14.58 | 4,628,270 | -0.17(-1.15%) |
Mar 01, 2016 | 14.51 | 15.17 | 14.44 | 14.75 | 8,046,551 | +0.38(+2.64%) |
Feb 29, 2016 | 14.57 | 14.65 | 14.27 | 14.37 | 2,404,904 | -0.12(-0.83%) |
Feb 26, 2016 | 14.19 | 14.95 | 14.08 | 14.49 | 3,634,545 | +0.50(+3.57%) |
Feb 25, 2016 | 14.43 | 14.59 | 13.90 | 13.99 | 3,053,048 | -0.44(-3.05%) |
Feb 24, 2016 | 14.01 | 14.54 | 13.68 | 14.43 | 2,734,976 | +0.27(+1.91%) |
Feb 23, 2016 | 13.88 | 14.25 | 13.76 | 14.16 | 3,796,201 | +0.21(+1.51%) |
Feb 22, 2016 | 13.79 | 14.31 | 13.77 | 13.95 | 4,066,846 | +0.37(+2.72%) |
Feb 19, 2016 | 13.65 | 13.70 | 13.08 | 13.58 | 3,048,228 | -0.23(-1.67%) |
Feb 18, 2016 | 13.66 | 14.05 | 13.43 | 13.81 | 4,237,587 | +0.16(+1.17%) |
Feb 17, 2016 | 12.33 | 13.91 | 12.33 | 13.65 | 10,023,369 | +1.37(+11.16%) |
Feb 16, 2016 | 12.06 | 12.31 | 11.50 | 12.28 | 16,085,919 | +0.48(+4.07%) |
Feb 12, 2016 | 12.31 | 11.80 | 11.80 | 11.80 | 10,995,000 | -0.41(-3.36%) |
Feb 11, 2016 | 13.09 | 13.16 | 12.20 | 12.21 | 6,518,676 | -1.14(-8.54%) |
Feb 10, 2016 | 12.70 | 13.61 | 12.25 | 13.35 | 8,241,445 | +0.72(+5.70%) |
Feb 09, 2016 | 14.84 | 15.69 | 11.28 | 12.63 | 18,501,128 | -2.51(-16.58%) |
Feb 08, 2016 | 15.69 | 15.75 | 14.83 | 15.14 | 5,714,678 | -0.84(-5.26%) |
Feb 05, 2016 | 16.12 | 16.62 | 15.81 | 15.98 | 3,840,603 | -0.28(-1.72%) |
Feb 04, 2016 | 15.59 | 16.37 | 15.49 | 16.26 | 3,173,398 | +0.48(+3.04%) |
Feb 03, 2016 | 15.80 | 15.97 | 15.11 | 15.78 | 2,991,820 | +0.07(+0.45%) |
Feb 02, 2016 | 16.05 | 16.23 | 15.56 | 15.71 | 2,804,078 | -0.54(-3.32%) |