Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.32 | 18.52 | 17.86 | 18.01 | 5,321,779 | -0.11(-0.60%) |
Apr 28, 2016 | 18.32 | 18.57 | 18.00 | 18.12 | 5,741,730 | -0.26(-1.40%) |
Apr 27, 2016 | 18.57 | 18.87 | 18.16 | 18.37 | 7,146,915 | +0.05(+0.26%) |
Apr 26, 2016 | 18.27 | 18.55 | 18.12 | 18.33 | 4,151,383 | +0.28(+1.56%) |
Apr 25, 2016 | 18.22 | 18.37 | 17.88 | 18.05 | 8,457,005 | -0.27(-1.47%) |
Apr 22, 2016 | 18.28 | 18.66 | 18.24 | 18.31 | 4,995,604 | +0.07(+0.39%) |
Apr 21, 2016 | 18.09 | 18.33 | 17.97 | 18.24 | 6,670,838 | +0.16(+0.86%) |
Apr 20, 2016 | 17.85 | 18.25 | 17.74 | 18.09 | 7,558,570 | +0.08(+0.43%) |
Apr 19, 2016 | 17.79 | 18.18 | 17.52 | 18.01 | 8,390,708 | +0.39(+2.21%) |
Apr 18, 2016 | 16.50 | 17.70 | 16.43 | 17.62 | 7,132,106 | +0.49(+2.84%) |
Apr 15, 2016 | 17.12 | 17.28 | 16.96 | 17.13 | 4,603,446 | -0.37(-2.12%) |
Apr 14, 2016 | 17.67 | 17.69 | 17.27 | 17.50 | 5,728,686 | -0.06(-0.34%) |
Apr 13, 2016 | 17.64 | 17.86 | 17.40 | 17.57 | 8,434,912 | -0.08(-0.44%) |
Apr 12, 2016 | 16.73 | 17.89 | 16.67 | 17.64 | 10,101,747 | +1.09(+6.56%) |
Apr 11, 2016 | 16.77 | 17.02 | 16.56 | 16.56 | 5,486,542 | -0.04(-0.22%) |
Apr 08, 2016 | 16.27 | 16.68 | 16.22 | 16.59 | 7,609,177 | +0.92(+5.90%) |
Apr 07, 2016 | 15.81 | 15.91 | 15.40 | 15.67 | 4,069,177 | -0.35(-2.21%) |
Apr 06, 2016 | 15.41 | 16.05 | 15.27 | 16.02 | 6,658,445 | +0.85(+5.57%) |
Apr 05, 2016 | 15.18 | 15.35 | 15.05 | 15.18 | 6,928,035 | -0.17(-1.09%) |
Apr 04, 2016 | 15.41 | 15.62 | 15.23 | 15.35 | 5,861,250 | -0.13(-0.85%) |
Apr 01, 2016 | 15.74 | 15.74 | 15.33 | 15.48 | 9,284,153 | -0.72(-4.44%) |
Mar 31, 2016 | 16.04 | 16.34 | 16.04 | 16.20 | 5,607,770 | +0.14(+0.86%) |
Mar 30, 2016 | 16.32 | 16.46 | 15.97 | 16.06 | 4,657,305 | +0.03(+0.19%) |
Mar 29, 2016 | 15.68 | 16.11 | 15.46 | 16.03 | 4,369,265 | +0.05(+0.30%) |
Mar 28, 2016 | 16.00 | 16.03 | 15.62 | 15.98 | 3,744,351 | +0.04(+0.23%) |
Mar 24, 2016 | 15.39 | 15.95 | 15.95 | 15.95 | 9,715,641 | +0.15(+0.95%) |
Mar 23, 2016 | 16.37 | 16.38 | 15.71 | 15.80 | 8,627,264 | -0.80(-4.81%) |
Mar 22, 2016 | 16.14 | 16.80 | 16.09 | 16.59 | 7,614,328 | +0.26(+1.62%) |
Mar 21, 2016 | 16.44 | 16.68 | 16.30 | 16.33 | 6,141,359 | -0.13(-0.80%) |
Mar 18, 2016 | 16.97 | 17.03 | 16.35 | 16.46 | 10,246,174 | -0.37(-2.21%) |
Mar 17, 2016 | 16.89 | 17.07 | 16.75 | 16.83 | 9,633,221 | +0.29(+1.74%) |
Mar 16, 2016 | 15.96 | 16.61 | 15.90 | 16.55 | 8,442,141 | +0.79(+5.03%) |
Mar 15, 2016 | 15.85 | 16.00 | 15.44 | 15.75 | 10,335,186 | -0.43(-2.65%) |
Mar 14, 2016 | 15.87 | 16.30 | 15.79 | 16.18 | 7,239,082 | -0.05(-0.33%) |
Mar 11, 2016 | 15.96 | 16.47 | 15.93 | 16.23 | 11,054,734 | +0.54(+3.41%) |
Mar 10, 2016 | 15.43 | 15.91 | 15.26 | 15.70 | 12,052,397 | +0.06(+0.38%) |
Mar 09, 2016 | 15.07 | 15.85 | 14.93 | 15.64 | 12,309,778 | +0.76(+5.12%) |
Mar 08, 2016 | 15.24 | 15.34 | 14.80 | 14.88 | 13,245,977 | -0.67(-4.28%) |
Mar 07, 2016 | 15.22 | 15.63 | 15.22 | 15.55 | 13,354,128 | +0.18(+1.20%) |
Mar 04, 2016 | 14.72 | 15.41 | 14.71 | 15.36 | 22,593,266 | +0.79(+5.43%) |
Mar 03, 2016 | 13.68 | 14.68 | 13.68 | 14.57 | 23,342,256 | +1.21(+9.08%) |
Mar 02, 2016 | 12.61 | 13.36 | 12.51 | 13.36 | 10,232,730 | +0.59(+4.66%) |
Mar 01, 2016 | 12.54 | 12.82 | 12.52 | 12.76 | 13,342,853 | +0.36(+2.88%) |
Feb 29, 2016 | 12.21 | 12.51 | 12.15 | 12.41 | 8,861,299 | +0.34(+2.86%) |
Feb 26, 2016 | 12.07 | 12.50 | 11.89 | 12.06 | 10,067,037 | +0.30(+2.58%) |
Feb 25, 2016 | 11.89 | 12.10 | 11.49 | 11.76 | 9,097,262 | -0.11(-0.90%) |
Feb 24, 2016 | 11.52 | 11.95 | 11.33 | 11.86 | 11,058,235 | -0.03(-0.25%) |
Feb 23, 2016 | 12.32 | 12.51 | 11.88 | 11.89 | 8,416,267 | -0.62(-4.94%) |
Feb 22, 2016 | 12.55 | 12.67 | 12.39 | 12.51 | 9,519,225 | +0.37(+3.09%) |
Feb 19, 2016 | 12.19 | 12.27 | 11.98 | 12.14 | 9,284,176 | -0.45(-3.59%) |
Feb 18, 2016 | 13.19 | 13.25 | 12.33 | 12.59 | 10,321,783 | -0.34(-2.67%) |
Feb 17, 2016 | 12.19 | 13.01 | 12.16 | 12.93 | 9,219,174 | +1.01(+8.48%) |
Feb 16, 2016 | 12.17 | 12.25 | 11.73 | 11.92 | 8,892,100 | +0.01(+0.10%) |
Feb 12, 2016 | 11.70 | 11.91 | 11.91 | 11.91 | 11,010,108 | +0.56(+4.98%) |
Feb 11, 2016 | 11.29 | 11.57 | 10.90 | 11.35 | 13,583,150 | -0.33(-2.80%) |
Feb 10, 2016 | 11.92 | 12.01 | 11.64 | 11.67 | 12,195,495 | -0.37(-3.11%) |
Feb 09, 2016 | 12.23 | 12.45 | 11.91 | 12.05 | 11,101,564 | -0.43(-3.43%) |
Feb 08, 2016 | 12.58 | 12.80 | 12.21 | 12.48 | 12,575,951 | -0.45(-3.45%) |
Feb 05, 2016 | 12.83 | 13.14 | 12.64 | 12.92 | 13,225,745 | -0.20(-1.50%) |
Feb 04, 2016 | 13.13 | 13.39 | 12.85 | 13.12 | 12,499,780 | +0.19(+1.47%) |
Feb 03, 2016 | 12.11 | 12.97 | 11.76 | 12.93 | 11,464,778 | +1.16(+9.85%) |
Feb 02, 2016 | 11.84 | 12.11 | 11.72 | 11.77 | 9,249,853 | -0.66(-5.31%) |