Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.52 | 16.94 | 15.95 | 16.16 | 2,063,736 | -0.12(-0.73%) |
Apr 28, 2016 | 16.46 | 17.00 | 16.14 | 16.27 | 2,709,674 | -0.19(-1.14%) |
Apr 27, 2016 | 16.46 | 16.91 | 16.12 | 16.46 | 2,800,027 | -0.10(-0.60%) |
Apr 26, 2016 | 15.65 | 16.63 | 14.63 | 16.56 | 5,289,347 | +0.01(+0.06%) |
Apr 25, 2016 | 17.21 | 17.36 | 16.24 | 16.55 | 2,153,749 | -0.86(-4.94%) |
Apr 22, 2016 | 17.27 | 17.83 | 17.15 | 17.41 | 1,625,963 | +0.11(+0.63%) |
Apr 21, 2016 | 17.58 | 17.79 | 17.11 | 17.30 | 2,189,367 | -0.19(-1.07%) |
Apr 20, 2016 | 17.51 | 17.72 | 17.16 | 17.49 | 1,780,366 | +0.04(+0.23%) |
Apr 19, 2016 | 17.10 | 17.82 | 17.03 | 17.45 | 2,054,243 | +0.76(+4.56%) |
Apr 18, 2016 | 16.41 | 17.01 | 15.97 | 16.69 | 1,847,297 | -0.01(-0.06%) |
Apr 15, 2016 | 16.42 | 16.88 | 16.32 | 16.70 | 1,649,294 | +0.04(+0.24%) |
Apr 14, 2016 | 16.43 | 16.78 | 16.08 | 16.66 | 1,993,342 | +0.32(+1.94%) |
Apr 13, 2016 | 15.73 | 16.57 | 15.55 | 16.34 | 2,349,974 | +1.06(+6.92%) |
Apr 12, 2016 | 15.23 | 15.54 | 14.70 | 15.29 | 2,257,755 | -0.01(-0.06%) |
Apr 11, 2016 | 15.24 | 15.53 | 15.17 | 15.30 | 1,438,382 | +0.35(+2.32%) |
Apr 08, 2016 | 14.67 | 15.15 | 14.58 | 14.95 | 2,266,329 | +0.72(+5.07%) |
Apr 07, 2016 | 14.43 | 14.68 | 14.09 | 14.23 | 1,775,007 | -0.33(-2.24%) |
Apr 06, 2016 | 14.50 | 14.87 | 14.10 | 14.55 | 2,824,446 | -0.06(-0.41%) |
Apr 05, 2016 | 14.47 | 15.00 | 14.28 | 14.61 | 2,610,358 | -0.41(-2.70%) |
Apr 04, 2016 | 15.36 | 15.70 | 14.89 | 15.02 | 2,579,977 | -1.18(-7.27%) |
Apr 01, 2016 | 15.97 | 16.22 | 15.51 | 16.19 | 1,479,563 | +0.08(+0.49%) |
Mar 31, 2016 | 16.66 | 16.81 | 15.88 | 16.12 | 1,805,077 | -0.49(-2.98%) |
Mar 30, 2016 | 16.23 | 16.85 | 16.03 | 16.61 | 1,793,607 | +0.60(+3.77%) |
Mar 29, 2016 | 15.54 | 16.01 | 14.85 | 16.01 | 2,085,311 | -0.01(-0.06%) |
Mar 28, 2016 | 16.08 | 16.24 | 15.45 | 16.02 | 1,142,404 | +0.00(+0.00%) |
Mar 24, 2016 | 15.38 | 16.02 | 16.02 | 16.02 | 1,517,448 | +0.36(+2.27%) |
Mar 23, 2016 | 17.06 | 17.12 | 15.49 | 15.66 | 2,621,617 | -1.71(-9.85%) |
Mar 22, 2016 | 17.08 | 17.43 | 16.92 | 17.37 | 1,671,472 | +0.03(+0.17%) |
Mar 21, 2016 | 16.99 | 17.40 | 16.78 | 17.34 | 1,668,806 | +0.29(+1.68%) |
Mar 18, 2016 | 17.48 | 18.17 | 16.80 | 17.06 | 4,513,885 | -0.14(-0.80%) |
Mar 17, 2016 | 16.30 | 17.66 | 15.59 | 17.19 | 3,937,465 | +1.07(+6.62%) |
Mar 16, 2016 | 15.27 | 16.14 | 14.77 | 16.13 | 2,379,986 | +0.86(+5.63%) |
Mar 15, 2016 | 15.03 | 15.60 | 14.60 | 15.27 | 1,762,157 | -0.33(-2.09%) |
Mar 14, 2016 | 15.62 | 16.31 | 14.93 | 15.59 | 2,829,874 | -0.30(-1.87%) |
Mar 11, 2016 | 16.28 | 16.56 | 15.84 | 15.89 | 2,370,828 | -0.24(-1.47%) |
Mar 10, 2016 | 15.71 | 16.22 | 15.17 | 16.13 | 2,590,262 | +0.46(+2.97%) |
Mar 09, 2016 | 16.26 | 16.55 | 15.27 | 15.66 | 2,147,247 | -0.47(-2.94%) |
Mar 08, 2016 | 16.21 | 16.49 | 15.65 | 16.14 | 3,147,518 | -0.47(-2.84%) |
Mar 07, 2016 | 15.62 | 16.61 | 15.25 | 16.61 | 3,191,564 | +1.28(+8.34%) |
Mar 04, 2016 | 15.26 | 15.53 | 14.79 | 15.33 | 3,576,454 | +0.29(+1.90%) |
Mar 03, 2016 | 15.02 | 15.24 | 14.56 | 15.04 | 4,017,848 | -0.06(-0.39%) |
Mar 02, 2016 | 13.57 | 15.11 | 13.47 | 15.10 | 3,878,947 | +1.63(+12.13%) |
Mar 01, 2016 | 13.44 | 13.65 | 13.16 | 13.47 | 2,784,341 | +0.28(+2.09%) |
Feb 29, 2016 | 12.37 | 13.37 | 12.33 | 13.19 | 3,366,474 | +1.07(+8.85%) |
Feb 26, 2016 | 11.79 | 12.40 | 11.76 | 12.12 | 2,217,099 | +0.53(+4.58%) |
Feb 25, 2016 | 11.62 | 11.91 | 11.23 | 11.59 | 2,200,188 | -0.03(-0.25%) |
Feb 24, 2016 | 11.46 | 11.70 | 10.65 | 11.62 | 2,443,578 | -0.13(-1.09%) |
Feb 23, 2016 | 12.06 | 12.25 | 11.57 | 11.75 | 1,985,016 | -0.42(-3.48%) |
Feb 22, 2016 | 11.54 | 12.31 | 11.54 | 12.17 | 2,650,723 | +1.01(+9.08%) |
Feb 19, 2016 | 11.17 | 11.29 | 10.70 | 11.16 | 2,379,609 | -0.23(-1.99%) |
Feb 18, 2016 | 12.08 | 12.09 | 11.10 | 11.38 | 3,251,581 | -0.71(-5.86%) |
Feb 17, 2016 | 11.44 | 12.53 | 11.42 | 12.09 | 4,377,529 | +0.77(+6.78%) |
Feb 16, 2016 | 10.80 | 11.34 | 10.40 | 11.32 | 2,763,235 | +0.76(+7.17%) |
Feb 12, 2016 | 9.573 | 10.57 | 10.57 | 10.57 | 3,260,878 | +1.24(+13.29%) |
Feb 11, 2016 | 9.485 | 9.799 | 9.002 | 9.327 | 2,737,270 | -0.31(-3.27%) |
Feb 10, 2016 | 9.780 | 9.957 | 9.460 | 9.642 | 1,945,596 | -0.16(-1.61%) |
Feb 09, 2016 | 9.524 | 9.947 | 9.199 | 9.799 | 4,318,676 | +0.09(+0.91%) |
Feb 08, 2016 | 9.976 | 10.02 | 9.386 | 9.711 | 3,585,564 | -0.59(-5.73%) |
Feb 05, 2016 | 10.03 | 10.84 | 9.917 | 10.30 | 4,320,882 | +0.09(+0.87%) |
Feb 04, 2016 | 9.032 | 10.61 | 8.983 | 10.21 | 5,347,889 | +1.35(+15.20%) |
Feb 03, 2016 | 8.255 | 8.875 | 7.910 | 8.865 | 3,141,284 | +0.71(+8.69%) |
Feb 02, 2016 | 8.501 | 8.670 | 8.127 | 8.156 | 2,581,499 | -0.60(-6.85%) |