Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.05 | 18.19 | 17.91 | 18.09 | 2,239,886 | +0.08(+0.44%) |
Apr 28, 2016 | 17.92 | 18.24 | 17.81 | 18.01 | 2,353,810 | -0.08(-0.43%) |
Apr 27, 2016 | 17.95 | 18.14 | 17.94 | 18.09 | 2,283,479 | +0.16(+0.87%) |
Apr 26, 2016 | 17.58 | 17.97 | 17.46 | 17.94 | 1,658,217 | +0.48(+2.75%) |
Apr 25, 2016 | 17.87 | 17.96 | 17.28 | 17.46 | 1,872,067 | -0.51(-2.84%) |
Apr 22, 2016 | 17.74 | 18.13 | 17.62 | 17.96 | 1,853,124 | +0.30(+1.72%) |
Apr 21, 2016 | 17.82 | 18.06 | 17.59 | 17.66 | 1,932,939 | -0.09(-0.50%) |
Apr 20, 2016 | 17.74 | 17.85 | 17.65 | 17.75 | 1,876,976 | +0.07(+0.39%) |
Apr 19, 2016 | 17.58 | 17.81 | 17.48 | 17.68 | 1,746,113 | +0.15(+0.84%) |
Apr 18, 2016 | 17.18 | 17.55 | 17.10 | 17.53 | 2,140,652 | +0.19(+1.07%) |
Apr 15, 2016 | 17.19 | 17.37 | 17.16 | 17.35 | 1,557,260 | +0.11(+0.63%) |
Apr 14, 2016 | 17.18 | 17.33 | 16.93 | 17.24 | 1,875,970 | +0.12(+0.69%) |
Apr 13, 2016 | 16.92 | 17.23 | 16.77 | 17.12 | 1,908,838 | +0.43(+2.58%) |
Apr 12, 2016 | 16.55 | 16.77 | 16.43 | 16.69 | 2,018,613 | +0.20(+1.19%) |
Apr 11, 2016 | 16.15 | 16.65 | 16.15 | 16.49 | 2,383,224 | +0.48(+3.00%) |
Apr 08, 2016 | 16.10 | 16.39 | 15.91 | 16.01 | 1,424,293 | +0.18(+1.11%) |
Apr 07, 2016 | 16.08 | 16.27 | 15.73 | 15.84 | 1,822,470 | -0.17(-1.04%) |
Apr 06, 2016 | 15.71 | 16.09 | 15.70 | 16.00 | 2,833,339 | +0.85(+5.63%) |
Apr 05, 2016 | 15.18 | 15.37 | 14.97 | 15.15 | 1,411,240 | -0.21(-1.34%) |
Apr 04, 2016 | 15.78 | 15.87 | 15.33 | 15.36 | 1,393,586 | -0.41(-2.61%) |
Apr 01, 2016 | 15.44 | 15.80 | 15.25 | 15.77 | 1,824,913 | +0.13(+0.81%) |
Mar 31, 2016 | 15.46 | 15.71 | 15.28 | 15.64 | 2,181,693 | +0.22(+1.40%) |
Mar 30, 2016 | 15.66 | 15.72 | 15.11 | 15.43 | 1,734,886 | -0.13(-0.82%) |
Mar 29, 2016 | 14.98 | 15.59 | 14.92 | 15.55 | 2,025,278 | +0.02(+0.13%) |
Mar 28, 2016 | 15.47 | 15.58 | 15.19 | 15.53 | 1,069,282 | +0.10(+0.63%) |
Mar 24, 2016 | 15.25 | 15.44 | 15.44 | 15.44 | 1,405,080 | -0.05(-0.32%) |
Mar 23, 2016 | 15.77 | 15.85 | 15.48 | 15.49 | 1,355,801 | -0.48(-3.01%) |
Mar 22, 2016 | 15.62 | 16.11 | 15.51 | 15.97 | 1,693,812 | +0.10(+0.62%) |
Mar 21, 2016 | 15.75 | 16.02 | 15.61 | 15.87 | 1,745,727 | +0.04(+0.25%) |
Mar 18, 2016 | 16.21 | 16.31 | 15.55 | 15.83 | 4,760,860 | -0.09(-0.55%) |
Mar 17, 2016 | 14.77 | 16.11 | 14.77 | 15.92 | 4,006,732 | +1.23(+8.41%) |
Mar 16, 2016 | 14.06 | 14.79 | 13.94 | 14.68 | 2,860,492 | +0.60(+4.25%) |
Mar 15, 2016 | 14.60 | 14.67 | 13.90 | 14.08 | 2,752,749 | -0.73(-4.90%) |
Mar 14, 2016 | 14.40 | 14.95 | 14.33 | 14.81 | 3,267,747 | +0.35(+2.44%) |
Mar 11, 2016 | 14.08 | 14.52 | 13.95 | 14.46 | 2,978,679 | +0.58(+4.17%) |
Mar 10, 2016 | 13.83 | 13.95 | 13.52 | 13.88 | 2,433,950 | +0.05(+0.35%) |
Mar 09, 2016 | 13.80 | 14.05 | 13.49 | 13.83 | 2,040,242 | +0.10(+0.71%) |
Mar 08, 2016 | 14.29 | 14.49 | 13.58 | 13.73 | 2,841,469 | -1.02(-6.91%) |
Mar 07, 2016 | 14.77 | 15.13 | 14.45 | 14.75 | 2,059,786 | -0.08(-0.53%) |
Mar 04, 2016 | 15.00 | 15.36 | 14.61 | 14.83 | 2,527,407 | -0.09(-0.59%) |
Mar 03, 2016 | 14.41 | 14.92 | 14.20 | 14.92 | 3,118,878 | +0.53(+3.68%) |
Mar 02, 2016 | 14.29 | 14.40 | 13.47 | 14.39 | 5,588,997 | +0.14(+0.96%) |
Mar 01, 2016 | 14.96 | 15.08 | 13.74 | 14.25 | 4,519,469 | -0.41(-2.81%) |
Feb 29, 2016 | 14.87 | 14.97 | 14.57 | 14.66 | 2,893,666 | -0.22(-1.45%) |
Feb 26, 2016 | 14.97 | 15.14 | 14.70 | 14.88 | 1,476,370 | +0.10(+0.66%) |
Feb 25, 2016 | 14.94 | 15.18 | 14.32 | 14.78 | 2,615,956 | -0.25(-1.69%) |
Feb 24, 2016 | 14.12 | 15.06 | 13.86 | 15.03 | 2,861,889 | +0.60(+4.14%) |
Feb 23, 2016 | 14.72 | 14.89 | 14.40 | 14.44 | 2,449,298 | -0.21(-1.41%) |
Feb 22, 2016 | 14.15 | 14.70 | 14.05 | 14.64 | 2,718,430 | +0.86(+6.26%) |
Feb 19, 2016 | 14.41 | 14.46 | 13.61 | 13.78 | 2,306,634 | -0.78(-5.38%) |
Feb 18, 2016 | 13.96 | 14.68 | 13.81 | 14.56 | 4,268,582 | +0.65(+4.65%) |
Feb 17, 2016 | 13.49 | 14.22 | 13.24 | 13.92 | 3,981,722 | +0.57(+4.26%) |
Feb 16, 2016 | 13.02 | 13.45 | 12.40 | 13.35 | 2,666,140 | +0.57(+4.45%) |
Feb 12, 2016 | 12.43 | 12.78 | 12.78 | 12.78 | 3,023,815 | +0.45(+3.66%) |
Feb 11, 2016 | 12.91 | 13.15 | 12.13 | 12.33 | 3,527,475 | -0.81(-6.19%) |
Feb 10, 2016 | 13.11 | 13.58 | 12.68 | 13.14 | 3,768,612 | -0.13(-0.96%) |
Feb 09, 2016 | 11.87 | 13.50 | 11.77 | 13.27 | 5,787,609 | +1.21(+9.99%) |
Feb 08, 2016 | 12.45 | 12.47 | 11.84 | 12.06 | 2,509,499 | -0.58(-4.57%) |
Feb 05, 2016 | 12.63 | 13.07 | 12.55 | 12.64 | 1,886,903 | -0.04(-0.31%) |
Feb 04, 2016 | 12.20 | 13.07 | 12.18 | 12.68 | 2,835,590 | +0.60(+4.95%) |
Feb 03, 2016 | 11.82 | 12.09 | 11.37 | 12.08 | 2,631,328 | +0.26(+2.24%) |
Feb 02, 2016 | 12.10 | 12.18 | 11.75 | 11.82 | 2,155,562 | -0.59(-4.74%) |