Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.87 | 12.00 | 11.24 | 11.39 | 23,101,992 | -0.50(-4.21%) |
Apr 28, 2016 | 12.32 | 12.58 | 11.88 | 11.89 | 6,689,599 | -0.47(-3.80%) |
Apr 27, 2016 | 13.00 | 13.27 | 12.31 | 12.36 | 5,551,560 | -0.44(-3.44%) |
Apr 26, 2016 | 13.10 | 13.43 | 12.78 | 12.80 | 6,523,904 | -0.54(-4.05%) |
Apr 25, 2016 | 12.94 | 14.25 | 12.83 | 13.34 | 11,867,873 | +0.34(+2.62%) |
Apr 22, 2016 | 13.03 | 13.35 | 12.94 | 13.00 | 4,174,108 | -0.09(-0.69%) |
Apr 21, 2016 | 13.27 | 13.56 | 12.96 | 13.09 | 3,002,614 | -0.20(-1.50%) |
Apr 20, 2016 | 13.21 | 13.86 | 13.02 | 13.29 | 4,772,628 | +0.03(+0.23%) |
Apr 19, 2016 | 13.24 | 13.36 | 12.88 | 13.26 | 2,790,799 | +0.05(+0.38%) |
Apr 18, 2016 | 12.74 | 13.46 | 12.73 | 13.21 | 1,818,776 | +0.20(+1.54%) |
Apr 15, 2016 | 12.89 | 13.28 | 12.81 | 13.01 | 1,378,222 | -0.18(-1.36%) |
Apr 14, 2016 | 12.65 | 13.52 | 12.57 | 13.19 | 6,078,170 | +0.31(+2.41%) |
Apr 13, 2016 | 12.17 | 12.90 | 12.09 | 12.88 | 6,393,004 | +0.77(+6.36%) |
Apr 12, 2016 | 11.88 | 12.43 | 11.79 | 12.11 | 10,094,393 | -0.02(-0.16%) |
Apr 11, 2016 | 12.50 | 12.58 | 12.06 | 12.13 | 3,509,112 | -0.27(-2.18%) |
Apr 08, 2016 | 12.37 | 12.90 | 12.17 | 12.40 | 3,245,694 | -0.05(-0.40%) |
Apr 07, 2016 | 12.46 | 12.75 | 12.37 | 12.45 | 2,619,882 | -0.24(-1.89%) |
Apr 06, 2016 | 12.45 | 12.77 | 12.21 | 12.69 | 2,169,091 | +0.07(+0.55%) |
Apr 05, 2016 | 12.55 | 12.79 | 12.42 | 12.62 | 1,693,581 | -0.04(-0.32%) |
Apr 04, 2016 | 12.46 | 13.12 | 12.32 | 12.66 | 3,041,393 | +0.01(+0.08%) |
Apr 01, 2016 | 12.83 | 12.99 | 12.55 | 12.65 | 3,158,722 | -0.29(-2.24%) |
Mar 31, 2016 | 12.40 | 13.04 | 12.00 | 12.94 | 2,480,041 | +0.48(+3.85%) |
Mar 30, 2016 | 12.71 | 13.05 | 12.18 | 12.46 | 2,863,545 | -0.22(-1.74%) |
Mar 29, 2016 | 12.02 | 12.73 | 11.85 | 12.68 | 2,121,320 | +0.63(+5.23%) |
Mar 28, 2016 | 12.37 | 12.37 | 11.65 | 12.05 | 2,519,891 | +0.04(+0.33%) |
Mar 24, 2016 | 11.50 | 12.01 | 12.01 | 12.01 | 2,229,900 | +0.39(+3.36%) |
Mar 23, 2016 | 12.19 | 12.26 | 11.55 | 11.62 | 1,556,649 | -0.54(-4.44%) |
Mar 22, 2016 | 12.30 | 12.31 | 12.11 | 12.16 | 1,095,486 | -0.17(-1.38%) |
Mar 21, 2016 | 12.15 | 12.38 | 12.15 | 12.33 | 1,440,835 | +0.12(+0.98%) |
Mar 18, 2016 | 12.47 | 12.68 | 12.14 | 12.21 | 1,977,448 | -0.29(-2.32%) |
Mar 17, 2016 | 12.98 | 13.08 | 12.41 | 12.50 | 5,037,036 | -0.47(-3.62%) |
Mar 16, 2016 | 12.58 | 13.18 | 12.54 | 12.97 | 3,590,390 | +0.40(+3.18%) |
Mar 15, 2016 | 12.96 | 13.04 | 12.37 | 12.57 | 2,491,749 | -0.47(-3.60%) |
Mar 14, 2016 | 13.03 | 13.32 | 12.98 | 13.04 | 1,863,264 | -0.18(-1.36%) |
Mar 11, 2016 | 13.54 | 13.76 | 12.91 | 13.22 | 2,731,060 | -0.01(-0.08%) |
Mar 10, 2016 | 13.98 | 14.01 | 13.21 | 13.23 | 2,393,743 | -0.74(-5.30%) |
Mar 09, 2016 | 12.96 | 14.00 | 12.96 | 13.97 | 4,305,822 | +0.70(+5.28%) |
Mar 08, 2016 | 13.21 | 13.56 | 12.85 | 13.27 | 2,340,366 | -0.07(-0.52%) |
Mar 07, 2016 | 13.36 | 13.36 | 12.88 | 13.34 | 3,421,666 | -0.25(-1.84%) |
Mar 04, 2016 | 12.79 | 13.74 | 12.71 | 13.59 | 4,145,748 | +0.80(+6.25%) |
Mar 03, 2016 | 12.76 | 12.89 | 12.55 | 12.79 | 2,968,734 | +0.05(+0.39%) |
Mar 02, 2016 | 12.95 | 13.10 | 12.51 | 12.74 | 3,395,565 | -0.13(-1.01%) |
Mar 01, 2016 | 12.60 | 13.54 | 12.49 | 12.87 | 5,035,346 | +0.37(+2.96%) |
Feb 29, 2016 | 12.87 | 13.16 | 12.43 | 12.50 | 3,250,652 | -0.42(-3.25%) |
Feb 26, 2016 | 12.41 | 12.99 | 12.34 | 12.92 | 4,344,995 | +0.57(+4.62%) |
Feb 25, 2016 | 12.41 | 12.74 | 12.15 | 12.35 | 2,387,520 | -0.17(-1.36%) |
Feb 24, 2016 | 12.09 | 12.88 | 11.72 | 12.52 | 3,386,483 | +0.19(+1.54%) |
Feb 23, 2016 | 12.29 | 12.61 | 12.12 | 12.33 | 5,690,988 | +0.02(+0.16%) |
Feb 22, 2016 | 12.03 | 12.59 | 11.96 | 12.31 | 4,391,857 | +0.45(+3.79%) |
Feb 19, 2016 | 11.53 | 11.90 | 11.04 | 11.86 | 3,956,140 | +0.46(+4.04%) |
Feb 18, 2016 | 10.92 | 11.80 | 10.89 | 11.40 | 6,307,660 | +0.73(+6.84%) |
Feb 17, 2016 | 10.29 | 11.21 | 10.21 | 10.67 | 4,888,706 | +0.45(+4.40%) |
Feb 16, 2016 | 9.790 | 10.42 | 9.615 | 10.22 | 3,924,858 | +0.78(+8.26%) |
Feb 12, 2016 | 8.820 | 9.440 | 9.440 | 9.440 | 7,923,000 | +0.77(+8.88%) |
Feb 11, 2016 | 9.450 | 9.450 | 8.370 | 8.670 | 14,983,777 | -0.68(-7.27%) |
Feb 10, 2016 | 11.02 | 11.10 | 8.760 | 9.350 | 21,646,104 | -1.75(-15.77%) |
Feb 09, 2016 | 11.02 | 11.38 | 11.00 | 11.10 | 6,860,968 | +0.02(+0.18%) |
Feb 08, 2016 | 12.74 | 12.76 | 10.50 | 11.08 | 7,686,987 | -1.82(-14.11%) |
Feb 05, 2016 | 12.96 | 13.18 | 12.68 | 12.90 | 1,844,170 | -0.10(-0.77%) |
Feb 04, 2016 | 12.87 | 13.57 | 12.87 | 13.00 | 2,294,271 | +0.07(+0.54%) |
Feb 03, 2016 | 12.93 | 13.13 | 12.61 | 12.93 | 2,381,918 | +0.12(+0.94%) |
Feb 02, 2016 | 13.30 | 13.39 | 12.61 | 12.81 | 3,558,100 | -0.55(-4.12%) |
Feb 01, 2016 | 13.26 | 13.83 | 13.00 | 13.36 | 3,167,140 | -0.01(-0.07%) |
Jan 29, 2016 | 13.13 | 13.40 | 12.50 | 13.37 | 9,407,580 | +0.30(+2.30%) |
Jan 28, 2016 | 13.48 | 13.76 | 13.05 | 13.07 | 3,507,122 | -0.24(-1.80%) |
Jan 27, 2016 | 13.95 | 14.11 | 13.01 | 13.31 | 2,533,187 | -0.70(-5.00%) |
Jan 26, 2016 | 13.81 | 14.15 | 13.78 | 14.01 | 2,908,617 | +0.16(+1.16%) |
Jan 25, 2016 | 14.34 | 14.56 | 13.77 | 13.85 | 2,587,886 | -0.45(-3.15%) |
Jan 22, 2016 | 14.16 | 14.64 | 14.02 | 14.30 | 4,208,522 | +0.41(+2.95%) |
Jan 21, 2016 | 14.34 | 14.42 | 13.73 | 13.89 | 2,623,746 | -0.44(-3.07%) |
Jan 20, 2016 | 14.26 | 14.67 | 13.31 | 14.33 | 2,435,121 | -0.19(-1.31%) |
Jan 19, 2016 | 14.31 | 14.75 | 14.21 | 14.52 | 3,617,738 | +0.30(+2.11%) |
Jan 15, 2016 | 13.91 | 14.22 | 14.22 | 14.22 | 5,221,700 | -0.04(-0.28%) |
Jan 14, 2016 | 13.78 | 14.35 | 13.18 | 14.26 | 4,335,627 | +0.55(+4.01%) |
Jan 13, 2016 | 13.83 | 14.38 | 13.69 | 13.71 | 4,946,512 | -0.02(-0.15%) |
Jan 12, 2016 | 13.99 | 14.10 | 13.29 | 13.73 | 4,128,091 | -0.10(-0.72%) |
Jan 11, 2016 | 14.24 | 14.73 | 13.45 | 13.83 | 4,309,435 | -0.30(-2.12%) |
Jan 08, 2016 | 14.64 | 14.75 | 14.01 | 14.13 | 3,881,488 | -0.45(-3.09%) |
Jan 07, 2016 | 15.23 | 15.23 | 14.44 | 14.58 | 4,087,719 | -0.89(-5.75%) |
Jan 06, 2016 | 15.81 | 15.96 | 15.43 | 15.47 | 2,346,800 | -0.48(-3.01%) |
Jan 05, 2016 | 15.58 | 16.04 | 15.55 | 15.95 | 2,088,079 | +0.34(+2.18%) |
Jan 04, 2016 | 15.75 | 15.79 | 15.52 | 15.61 | 1,608,103 | -0.41(-2.56%) |
Dec 31, 2015 | 16.34 | 16.02 | 16.02 | 16.02 | 2,510,700 | -0.36(-2.20%) |
Dec 30, 2015 | 16.39 | 16.56 | 16.23 | 16.38 | 1,180,610 | -0.04(-0.24%) |
Dec 29, 2015 | 16.49 | 16.71 | 16.12 | 16.42 | 1,252,883 | -0.01(-0.06%) |
Dec 28, 2015 | 16.48 | 16.60 | 16.20 | 16.43 | 1,075,633 | -0.11(-0.67%) |
Dec 24, 2015 | 16.44 | 16.54 | 16.54 | 16.54 | 734,100 | +0.05(+0.30%) |
Dec 23, 2015 | 16.41 | 16.82 | 16.10 | 16.49 | 1,837,203 | +0.09(+0.55%) |
Dec 22, 2015 | 15.60 | 16.45 | 15.60 | 16.40 | 3,508,089 | +0.80(+5.13%) |
Dec 21, 2015 | 15.74 | 15.83 | 15.44 | 15.60 | 2,976,954 | +0.08(+0.52%) |
Dec 18, 2015 | 15.58 | 16.02 | 15.34 | 15.52 | 21,795,112 | -0.03(-0.19%) |
Dec 17, 2015 | 15.96 | 16.08 | 15.51 | 15.55 | 4,622,859 | -0.31(-1.95%) |
Dec 16, 2015 | 16.11 | 16.14 | 15.70 | 15.86 | 3,688,997 | -0.14(-0.88%) |
Dec 15, 2015 | 16.08 | 16.29 | 15.96 | 16.00 | 3,301,270 | -0.02(-0.12%) |
Dec 14, 2015 | 15.93 | 16.09 | 15.62 | 16.02 | 4,099,325 | +0.12(+0.75%) |
Dec 11, 2015 | 16.47 | 16.90 | 15.78 | 15.90 | 4,710,603 | -0.68(-4.10%) |
Dec 10, 2015 | 16.50 | 16.98 | 16.28 | 16.58 | 1,980,615 | -0.14(-0.84%) |
Dec 09, 2015 | 17.14 | 17.32 | 16.69 | 16.72 | 1,898,923 | -0.53(-3.07%) |
Dec 08, 2015 | 17.16 | 17.35 | 16.90 | 17.25 | 2,525,221 | +0.00(+0.00%) |
Dec 07, 2015 | 17.11 | 17.45 | 17.08 | 17.25 | 1,678,416 | -0.01(-0.06%) |
Dec 04, 2015 | 17.02 | 17.29 | 16.96 | 17.26 | 1,466,648 | +0.28(+1.65%) |
Dec 03, 2015 | 17.04 | 17.09 | 16.66 | 16.98 | 1,551,909 | -0.02(-0.12%) |
Dec 02, 2015 | 17.26 | 17.26 | 16.88 | 17.00 | 2,166,995 | -0.30(-1.73%) |
Dec 01, 2015 | 16.93 | 17.33 | 16.82 | 17.30 | 1,321,190 | +0.50(+2.98%) |
Nov 30, 2015 | 16.60 | 16.86 | 16.51 | 16.80 | 1,129,460 | +0.20(+1.20%) |
Nov 27, 2015 | 16.50 | 16.70 | 16.36 | 16.60 | 284,937 | +0.13(+0.79%) |
Nov 25, 2015 | 16.78 | 16.47 | 16.47 | 16.47 | 860,900 | -0.22(-1.32%) |
Nov 24, 2015 | 16.50 | 16.78 | 16.34 | 16.69 | 2,212,496 | +0.20(+1.21%) |
Nov 23, 2015 | 16.33 | 16.68 | 16.25 | 16.49 | 2,513,492 | +0.13(+0.79%) |
Nov 20, 2015 | 16.20 | 16.62 | 16.11 | 16.36 | 1,866,715 | +0.16(+0.99%) |
Nov 19, 2015 | 16.79 | 16.85 | 16.05 | 16.20 | 2,316,868 | -0.68(-4.03%) |
Nov 18, 2015 | 16.87 | 17.08 | 16.69 | 16.88 | 2,519,642 | +0.06(+0.36%) |
Nov 17, 2015 | 16.84 | 17.00 | 16.72 | 16.82 | 2,068,205 | +0.01(+0.06%) |
Nov 16, 2015 | 16.91 | 17.00 | 16.42 | 16.81 | 1,935,272 | -0.16(-0.94%) |
Nov 13, 2015 | 17.27 | 17.56 | 16.90 | 16.97 | 2,665,298 | -0.70(-3.96%) |
Nov 12, 2015 | 17.55 | 17.83 | 17.35 | 17.67 | 3,546,594 | -0.04(-0.23%) |
Nov 11, 2015 | 17.90 | 17.99 | 17.51 | 17.71 | 2,074,448 | -0.09(-0.51%) |
Nov 10, 2015 | 17.49 | 17.92 | 17.41 | 17.80 | 6,404,113 | +0.34(+1.95%) |
Nov 09, 2015 | 17.60 | 17.64 | 16.74 | 17.46 | 4,340,437 | +0.38(+2.22%) |
Nov 06, 2015 | 16.23 | 17.30 | 16.21 | 17.08 | 7,998,775 | +0.77(+4.72%) |
Nov 05, 2015 | 16.10 | 16.63 | 16.01 | 16.31 | 5,831,406 | +0.17(+1.05%) |
Nov 04, 2015 | 16.25 | 16.26 | 16.00 | 16.14 | 989,757 | +0.00(+0.00%) |
Nov 03, 2015 | 15.93 | 16.25 | 15.62 | 16.14 | 1,225,697 | +0.16(+1.00%) |
Nov 02, 2015 | 15.84 | 16.08 | 15.55 | 15.98 | 1,004,808 | +0.14(+0.88%) |
Oct 30, 2015 | 15.89 | 16.19 | 15.77 | 15.84 | 2,612,710 | +0.13(+0.83%) |
Oct 29, 2015 | 15.44 | 15.90 | 15.42 | 15.71 | 1,899,319 | +0.20(+1.29%) |
Oct 28, 2015 | 15.38 | 15.94 | 15.20 | 15.51 | 3,882,793 | +0.06(+0.39%) |
Oct 27, 2015 | 16.40 | 16.47 | 15.15 | 15.45 | 6,652,766 | -0.91(-5.56%) |
Oct 26, 2015 | 16.10 | 16.70 | 15.82 | 16.36 | 6,008,208 | +0.10(+0.62%) |
Oct 23, 2015 | 16.15 | 16.47 | 16.01 | 16.26 | 7,586,142 | +0.25(+1.56%) |
Oct 22, 2015 | 15.49 | 16.01 | 15.22 | 16.01 | 6,227,781 | +0.65(+4.23%) |
Oct 21, 2015 | 15.37 | 15.51 | 14.99 | 15.36 | 15,941,640 | -0.04(-0.26%) |
Oct 20, 2015 | 15.88 | 15.95 | 15.36 | 15.40 | 5,049,269 | -0.41(-2.59%) |
Oct 19, 2015 | 16.15 | 16.15 | 15.76 | 15.81 | 3,437,333 | -0.19(-1.19%) |
Oct 16, 2015 | 15.80 | 16.06 | 15.43 | 16.00 | 11,191,997 | +0.25(+1.59%) |