Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.90 | 18.23 | 17.50 | 17.69 | 2,997,466 | -0.28(-1.56%) |
Apr 28, 2016 | 18.50 | 18.91 | 17.89 | 17.97 | 3,546,550 | -0.58(-3.13%) |
Apr 27, 2016 | 17.79 | 18.64 | 17.77 | 18.55 | 3,025,043 | +0.55(+3.06%) |
Apr 26, 2016 | 17.71 | 18.17 | 17.01 | 18.00 | 4,357,588 | -0.34(-1.85%) |
Apr 25, 2016 | 18.48 | 18.75 | 18.10 | 18.34 | 2,767,015 | -0.22(-1.19%) |
Apr 22, 2016 | 18.36 | 18.99 | 18.33 | 18.56 | 3,114,102 | +0.20(+1.09%) |
Apr 21, 2016 | 18.24 | 18.79 | 18.08 | 18.36 | 3,414,522 | +0.56(+3.15%) |
Apr 20, 2016 | 17.42 | 18.44 | 17.40 | 17.80 | 3,891,902 | +0.41(+2.36%) |
Apr 19, 2016 | 17.48 | 17.98 | 17.21 | 17.39 | 3,272,537 | +0.08(+0.46%) |
Apr 18, 2016 | 17.00 | 17.64 | 16.81 | 17.31 | 3,957,702 | +0.16(+0.93%) |
Apr 15, 2016 | 17.72 | 18.15 | 17.00 | 17.15 | 7,922,833 | -1.13(-6.18%) |
Apr 14, 2016 | 18.25 | 19.76 | 18.06 | 18.28 | 14,489,354 | +1.68(+10.12%) |
Apr 13, 2016 | 16.70 | 16.87 | 16.22 | 16.60 | 3,044,229 | -0.03(-0.18%) |
Apr 12, 2016 | 16.56 | 16.65 | 16.00 | 16.63 | 4,017,361 | +0.14(+0.85%) |
Apr 11, 2016 | 15.73 | 16.69 | 15.71 | 16.49 | 3,312,682 | +0.71(+4.50%) |
Apr 08, 2016 | 16.08 | 16.22 | 15.39 | 15.78 | 3,366,235 | -0.24(-1.50%) |
Apr 07, 2016 | 15.86 | 16.28 | 15.77 | 16.02 | 2,669,521 | -0.04(-0.25%) |
Apr 06, 2016 | 15.85 | 16.25 | 15.70 | 16.06 | 2,900,034 | +0.32(+2.03%) |
Apr 05, 2016 | 15.69 | 16.14 | 15.41 | 15.74 | 4,162,031 | -0.08(-0.51%) |
Apr 04, 2016 | 15.12 | 15.92 | 14.93 | 15.82 | 4,976,317 | +0.70(+4.63%) |
Apr 01, 2016 | 15.31 | 15.44 | 14.81 | 15.12 | 3,534,081 | -0.35(-2.26%) |
Mar 31, 2016 | 15.23 | 15.63 | 15.02 | 15.47 | 4,180,853 | +0.09(+0.59%) |
Mar 30, 2016 | 15.55 | 15.90 | 14.92 | 15.38 | 3,988,697 | +0.08(+0.52%) |
Mar 29, 2016 | 14.86 | 15.50 | 14.23 | 15.30 | 3,591,887 | +0.22(+1.46%) |
Mar 28, 2016 | 14.76 | 15.30 | 14.70 | 15.08 | 2,800,222 | +0.32(+2.17%) |
Mar 24, 2016 | 14.14 | 14.76 | 14.76 | 14.76 | 3,258,000 | +0.32(+2.22%) |
Mar 23, 2016 | 15.15 | 15.35 | 14.30 | 14.44 | 3,380,260 | -0.77(-5.06%) |
Mar 22, 2016 | 15.12 | 15.45 | 14.93 | 15.21 | 2,718,195 | +0.09(+0.60%) |
Mar 21, 2016 | 14.51 | 15.45 | 14.51 | 15.12 | 5,513,719 | +0.63(+4.35%) |
Mar 18, 2016 | 13.96 | 14.89 | 13.96 | 14.49 | 4,926,339 | +0.62(+4.47%) |
Mar 17, 2016 | 13.40 | 14.19 | 13.36 | 13.87 | 3,464,266 | +0.51(+3.82%) |
Mar 16, 2016 | 12.78 | 13.43 | 12.70 | 13.36 | 2,939,867 | +0.73(+5.78%) |
Mar 15, 2016 | 13.58 | 13.66 | 12.22 | 12.63 | 9,757,657 | -1.82(-12.60%) |
Mar 14, 2016 | 13.33 | 14.97 | 12.80 | 14.45 | 17,228,900 | +2.90(+25.11%) |
Mar 11, 2016 | 11.47 | 11.65 | 11.01 | 11.55 | 4,929,811 | +0.20(+1.76%) |
Mar 10, 2016 | 12.02 | 12.45 | 11.30 | 11.35 | 3,570,966 | -0.54(-4.54%) |
Mar 09, 2016 | 11.84 | 12.11 | 11.36 | 11.89 | 2,798,610 | +0.11(+0.93%) |
Mar 08, 2016 | 12.69 | 12.69 | 11.71 | 11.78 | 4,147,632 | -0.98(-7.68%) |
Mar 07, 2016 | 12.50 | 12.91 | 12.01 | 12.76 | 3,973,038 | +0.16(+1.27%) |
Mar 04, 2016 | 12.70 | 13.63 | 12.40 | 12.60 | 7,718,059 | +0.05(+0.40%) |
Mar 03, 2016 | 12.02 | 12.81 | 12.01 | 12.55 | 4,804,590 | +0.78(+6.63%) |
Mar 02, 2016 | 11.30 | 11.87 | 10.97 | 11.77 | 3,396,163 | +0.47(+4.16%) |
Mar 01, 2016 | 10.85 | 11.47 | 10.74 | 11.30 | 4,503,448 | +0.63(+5.90%) |
Feb 29, 2016 | 10.62 | 10.96 | 10.26 | 10.67 | 2,885,405 | +0.30(+2.89%) |
Feb 26, 2016 | 9.860 | 10.52 | 9.830 | 10.37 | 3,160,405 | +0.39(+3.91%) |
Feb 25, 2016 | 10.10 | 10.42 | 9.740 | 9.980 | 2,285,368 | -0.20(-1.96%) |
Feb 24, 2016 | 9.850 | 10.20 | 9.430 | 10.18 | 2,506,316 | +0.14(+1.39%) |
Feb 23, 2016 | 10.41 | 10.45 | 9.880 | 10.04 | 2,964,214 | -0.44(-4.20%) |
Feb 22, 2016 | 9.520 | 10.61 | 9.510 | 10.48 | 4,736,262 | +1.01(+10.67%) |
Feb 19, 2016 | 9.500 | 9.631 | 9.140 | 9.470 | 2,700,625 | -0.13(-1.35%) |
Feb 18, 2016 | 9.440 | 9.690 | 9.090 | 9.600 | 2,696,359 | +0.23(+2.45%) |
Feb 17, 2016 | 9.200 | 9.880 | 9.170 | 9.370 | 3,446,105 | +0.13(+1.41%) |
Feb 16, 2016 | 8.640 | 9.240 | 8.357 | 9.240 | 2,764,721 | +0.63(+7.32%) |
Feb 12, 2016 | 8.880 | 8.610 | 8.610 | 8.610 | 2,769,200 | -0.15(-1.71%) |
Feb 11, 2016 | 9.030 | 9.200 | 8.510 | 8.760 | 4,867,666 | +0.69(+8.55%) |
Feb 10, 2016 | 8.510 | 8.640 | 7.780 | 8.070 | 2,127,590 | -0.44(-5.17%) |
Feb 09, 2016 | 8.270 | 8.890 | 8.140 | 8.510 | 2,862,512 | -0.07(-0.82%) |
Feb 08, 2016 | 8.810 | 8.840 | 8.240 | 8.580 | 2,399,424 | -0.37(-4.13%) |
Feb 05, 2016 | 8.980 | 9.400 | 8.500 | 8.950 | 3,015,126 | -0.18(-1.97%) |
Feb 04, 2016 | 8.440 | 9.360 | 8.440 | 9.130 | 4,496,904 | +0.68(+8.05%) |
Feb 03, 2016 | 7.540 | 8.540 | 7.540 | 8.450 | 4,221,596 | +1.00(+13.42%) |
Feb 02, 2016 | 7.570 | 7.680 | 7.400 | 7.450 | 1,531,451 | -0.26(-3.37%) |