Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.07 | 12.23 | 11.80 | 11.89 | 7,577,639 | -0.12(-0.96%) |
Apr 28, 2016 | 12.92 | 13.00 | 11.76 | 12.01 | 20,429,606 | -3.56(-22.90%) |
Apr 27, 2016 | 15.05 | 15.71 | 15.05 | 15.57 | 3,088,561 | +0.45(+2.98%) |
Apr 26, 2016 | 14.87 | 15.28 | 14.79 | 15.12 | 1,926,181 | +0.35(+2.37%) |
Apr 25, 2016 | 14.67 | 14.82 | 14.30 | 14.77 | 3,586,058 | +0.11(+0.75%) |
Apr 22, 2016 | 14.75 | 14.94 | 14.57 | 14.66 | 3,117,383 | -0.07(-0.48%) |
Apr 21, 2016 | 14.71 | 14.80 | 14.54 | 14.73 | 1,539,274 | +0.04(+0.27%) |
Apr 20, 2016 | 14.51 | 14.84 | 14.39 | 14.69 | 2,197,673 | +0.11(+0.75%) |
Apr 19, 2016 | 15.07 | 15.07 | 14.43 | 14.58 | 3,887,477 | -0.40(-2.67%) |
Apr 18, 2016 | 15.22 | 15.22 | 14.85 | 14.98 | 3,158,513 | -0.28(-1.83%) |
Apr 15, 2016 | 15.47 | 15.52 | 15.18 | 15.26 | 2,504,222 | -0.06(-0.39%) |
Apr 14, 2016 | 15.49 | 15.59 | 15.26 | 15.32 | 1,411,748 | -0.13(-0.84%) |
Apr 13, 2016 | 15.10 | 15.50 | 15.07 | 15.45 | 1,610,043 | +0.48(+3.21%) |
Apr 12, 2016 | 14.82 | 15.03 | 14.66 | 14.97 | 1,523,304 | -0.03(-0.20%) |
Apr 11, 2016 | 15.19 | 15.39 | 14.94 | 15.00 | 1,559,884 | -0.09(-0.60%) |
Apr 08, 2016 | 14.96 | 15.44 | 14.90 | 15.09 | 1,739,123 | +0.42(+2.86%) |
Apr 07, 2016 | 15.11 | 15.18 | 14.59 | 14.67 | 1,834,318 | -0.56(-3.68%) |
Apr 06, 2016 | 15.09 | 15.28 | 14.80 | 15.23 | 2,375,554 | +0.11(+0.73%) |
Apr 05, 2016 | 15.28 | 15.46 | 15.08 | 15.12 | 1,502,155 | -0.27(-1.75%) |
Apr 04, 2016 | 15.79 | 15.86 | 15.28 | 15.39 | 2,404,738 | -0.43(-2.72%) |
Apr 01, 2016 | 15.89 | 15.94 | 15.70 | 15.82 | 1,132,262 | -0.24(-1.49%) |
Mar 31, 2016 | 15.78 | 16.25 | 15.66 | 16.06 | 1,486,990 | +0.30(+1.90%) |
Mar 30, 2016 | 15.95 | 16.04 | 15.51 | 15.76 | 1,869,560 | -0.04(-0.25%) |
Mar 29, 2016 | 15.21 | 15.85 | 15.04 | 15.80 | 1,485,767 | +0.56(+3.67%) |
Mar 28, 2016 | 15.29 | 15.46 | 15.06 | 15.24 | 1,356,309 | -0.06(-0.39%) |
Mar 24, 2016 | 14.95 | 15.30 | 15.30 | 15.30 | 2,051,200 | +0.30(+2.00%) |
Mar 23, 2016 | 15.56 | 15.69 | 14.93 | 15.00 | 2,513,548 | -0.56(-3.60%) |
Mar 22, 2016 | 16.50 | 16.50 | 15.13 | 15.56 | 7,219,309 | -1.26(-7.49%) |
Mar 21, 2016 | 16.30 | 17.04 | 16.30 | 16.82 | 1,462,855 | +0.44(+2.69%) |
Mar 18, 2016 | 16.44 | 16.60 | 16.27 | 16.38 | 1,497,335 | +0.03(+0.18%) |
Mar 17, 2016 | 15.93 | 16.42 | 15.73 | 16.35 | 1,223,501 | +0.37(+2.32%) |
Mar 16, 2016 | 15.70 | 16.01 | 15.64 | 15.98 | 969,416 | +0.14(+0.88%) |
Mar 15, 2016 | 15.78 | 15.96 | 15.64 | 15.84 | 2,032,833 | -0.09(-0.56%) |
Mar 14, 2016 | 15.55 | 16.17 | 15.55 | 15.93 | 1,761,373 | +0.30(+1.92%) |
Mar 11, 2016 | 15.54 | 15.65 | 15.19 | 15.63 | 2,568,674 | +0.36(+2.36%) |
Mar 10, 2016 | 15.23 | 15.59 | 14.97 | 15.27 | 2,261,537 | +0.11(+0.73%) |
Mar 09, 2016 | 15.09 | 15.74 | 15.09 | 15.16 | 1,918,140 | +0.12(+0.80%) |
Mar 08, 2016 | 15.26 | 15.42 | 14.80 | 15.04 | 2,082,897 | -0.38(-2.46%) |
Mar 07, 2016 | 15.26 | 15.68 | 15.17 | 15.42 | 2,134,868 | +0.03(+0.19%) |
Mar 04, 2016 | 14.76 | 15.49 | 14.73 | 15.39 | 2,904,350 | +0.68(+4.62%) |
Mar 03, 2016 | 15.01 | 15.05 | 14.16 | 14.71 | 4,319,194 | -0.71(-4.60%) |
Mar 02, 2016 | 16.01 | 16.03 | 15.10 | 15.42 | 2,521,108 | -0.58(-3.63%) |
Mar 01, 2016 | 15.80 | 16.04 | 15.58 | 16.00 | 1,059,068 | +0.31(+1.98%) |
Feb 29, 2016 | 15.66 | 15.99 | 15.50 | 15.69 | 1,680,127 | +0.09(+0.58%) |
Feb 26, 2016 | 15.91 | 15.93 | 15.54 | 15.60 | 1,418,412 | -0.20(-1.27%) |
Feb 25, 2016 | 15.50 | 15.81 | 15.34 | 15.80 | 1,345,235 | +0.37(+2.40%) |
Feb 24, 2016 | 15.00 | 15.46 | 14.88 | 15.43 | 952,530 | +0.23(+1.51%) |
Feb 23, 2016 | 15.60 | 15.61 | 15.19 | 15.20 | 1,182,679 | -0.44(-2.81%) |
Feb 22, 2016 | 15.38 | 15.78 | 15.30 | 15.64 | 1,978,812 | +0.51(+3.37%) |
Feb 19, 2016 | 14.66 | 15.23 | 14.53 | 15.13 | 1,479,584 | +0.39(+2.65%) |
Feb 18, 2016 | 14.93 | 15.05 | 14.55 | 14.74 | 1,565,380 | -0.19(-1.27%) |
Feb 17, 2016 | 14.73 | 15.06 | 14.62 | 14.93 | 2,530,822 | +0.22(+1.50%) |
Feb 16, 2016 | 14.99 | 15.14 | 13.90 | 14.71 | 3,890,211 | -0.11(-0.74%) |
Feb 12, 2016 | 14.10 | 14.82 | 14.82 | 14.82 | 8,129,200 | +0.86(+6.16%) |
Feb 11, 2016 | 13.70 | 14.23 | 13.53 | 13.96 | 3,866,741 | +0.15(+1.09%) |
Feb 10, 2016 | 13.51 | 14.27 | 13.50 | 13.81 | 3,532,924 | +0.45(+3.37%) |
Feb 09, 2016 | 13.08 | 13.75 | 13.05 | 13.36 | 2,321,601 | +0.08(+0.60%) |
Feb 08, 2016 | 13.72 | 13.95 | 13.02 | 13.28 | 4,017,055 | -1.12(-7.78%) |
Feb 05, 2016 | 15.60 | 15.86 | 14.35 | 14.40 | 2,892,115 | -1.29(-8.22%) |
Feb 04, 2016 | 15.38 | 15.84 | 15.10 | 15.69 | 2,039,106 | +0.30(+1.95%) |
Feb 03, 2016 | 14.75 | 15.42 | 14.69 | 15.39 | 2,408,659 | +0.82(+5.63%) |
Feb 02, 2016 | 14.97 | 15.11 | 14.41 | 14.57 | 1,393,727 | -0.44(-2.93%) |