Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.29 | 17.65 | 16.77 | 17.26 | 3,598,481 | -0.04(-0.23%) |
Apr 28, 2016 | 17.46 | 17.89 | 17.27 | 17.30 | 3,699,592 | -0.32(-1.80%) |
Apr 27, 2016 | 17.29 | 17.72 | 17.29 | 17.61 | 4,331,226 | +0.33(+1.93%) |
Apr 26, 2016 | 16.77 | 17.30 | 16.73 | 17.28 | 4,300,044 | +0.55(+3.31%) |
Apr 25, 2016 | 17.04 | 17.34 | 16.68 | 16.73 | 10,869,814 | -0.31(-1.81%) |
Apr 22, 2016 | 16.46 | 17.08 | 16.46 | 17.04 | 8,524,711 | +0.58(+3.51%) |
Apr 21, 2016 | 15.82 | 16.65 | 15.80 | 16.46 | 9,844,469 | +0.77(+4.90%) |
Apr 20, 2016 | 15.47 | 15.79 | 15.32 | 15.69 | 3,670,872 | +0.18(+1.17%) |
Apr 19, 2016 | 15.02 | 15.55 | 15.01 | 15.51 | 3,879,419 | +0.56(+3.76%) |
Apr 18, 2016 | 14.71 | 15.13 | 14.67 | 14.94 | 3,463,024 | +0.01(+0.05%) |
Apr 15, 2016 | 13.98 | 14.98 | 13.94 | 14.94 | 5,124,367 | +0.93(+6.67%) |
Apr 14, 2016 | 14.11 | 14.13 | 13.84 | 14.00 | 3,415,669 | -0.15(-1.06%) |
Apr 13, 2016 | 14.23 | 14.36 | 14.07 | 14.15 | 5,171,714 | -0.04(-0.28%) |
Apr 12, 2016 | 13.57 | 14.19 | 13.50 | 14.19 | 2,727,872 | +0.71(+5.29%) |
Apr 11, 2016 | 13.63 | 13.82 | 13.45 | 13.48 | 2,398,238 | -0.05(-0.35%) |
Apr 08, 2016 | 13.43 | 13.69 | 13.42 | 13.53 | 3,637,694 | +0.12(+0.89%) |
Apr 07, 2016 | 13.48 | 13.60 | 13.31 | 13.41 | 3,844,341 | -0.17(-1.28%) |
Apr 06, 2016 | 13.40 | 13.59 | 13.11 | 13.58 | 3,674,429 | +0.22(+1.66%) |
Apr 05, 2016 | 13.42 | 13.57 | 13.29 | 13.36 | 3,207,260 | -0.22(-1.63%) |
Apr 04, 2016 | 13.89 | 14.32 | 13.45 | 13.58 | 5,604,106 | -0.30(-2.17%) |
Apr 01, 2016 | 13.55 | 13.89 | 13.47 | 13.88 | 4,004,009 | +0.13(+0.92%) |
Mar 31, 2016 | 13.81 | 13.89 | 13.65 | 13.76 | 5,671,219 | -0.06(-0.46%) |
Mar 30, 2016 | 13.56 | 13.84 | 13.56 | 13.82 | 4,649,783 | +0.37(+2.77%) |
Mar 29, 2016 | 12.98 | 13.46 | 12.79 | 13.45 | 3,430,632 | +0.34(+2.60%) |
Mar 28, 2016 | 13.00 | 13.13 | 12.84 | 13.11 | 2,734,197 | +0.18(+1.41%) |
Mar 24, 2016 | 12.79 | 12.93 | 12.93 | 12.93 | 3,169,142 | +0.00(+0.00%) |
Mar 23, 2016 | 13.38 | 13.44 | 12.89 | 12.93 | 3,736,353 | -0.56(-4.17%) |
Mar 22, 2016 | 13.65 | 13.71 | 13.42 | 13.49 | 3,268,744 | -0.29(-2.07%) |
Mar 21, 2016 | 13.62 | 13.86 | 13.44 | 13.77 | 3,380,492 | +0.06(+0.40%) |
Mar 18, 2016 | 13.35 | 13.80 | 13.32 | 13.72 | 9,280,098 | +0.58(+4.40%) |
Mar 17, 2016 | 12.67 | 13.28 | 12.52 | 13.14 | 4,153,774 | +0.55(+4.41%) |
Mar 16, 2016 | 12.29 | 12.60 | 12.10 | 12.58 | 4,171,914 | +0.30(+2.45%) |
Mar 15, 2016 | 12.59 | 12.66 | 12.18 | 12.28 | 3,144,814 | -0.40(-3.18%) |
Mar 14, 2016 | 12.66 | 12.88 | 12.57 | 12.69 | 2,116,057 | -0.04(-0.31%) |
Mar 11, 2016 | 12.20 | 12.87 | 12.10 | 12.73 | 3,111,412 | +0.70(+5.79%) |
Mar 10, 2016 | 12.05 | 12.22 | 11.77 | 12.03 | 4,560,503 | -0.01(-0.07%) |
Mar 09, 2016 | 12.32 | 12.42 | 11.96 | 12.04 | 4,989,154 | -0.18(-1.49%) |
Mar 08, 2016 | 13.06 | 13.06 | 12.09 | 12.22 | 4,215,693 | -1.01(-7.66%) |
Mar 07, 2016 | 12.80 | 13.29 | 12.80 | 13.23 | 3,310,140 | +0.41(+3.21%) |
Mar 04, 2016 | 12.95 | 13.13 | 12.65 | 12.82 | 3,163,104 | -0.04(-0.31%) |
Mar 03, 2016 | 12.51 | 12.96 | 12.47 | 12.86 | 3,242,729 | +0.32(+2.53%) |
Mar 02, 2016 | 12.17 | 12.62 | 12.17 | 12.54 | 3,016,492 | +0.31(+2.52%) |
Mar 01, 2016 | 12.14 | 12.28 | 12.00 | 12.24 | 3,171,285 | +0.23(+1.91%) |
Feb 29, 2016 | 11.99 | 12.29 | 11.89 | 12.01 | 2,739,583 | +0.06(+0.53%) |
Feb 26, 2016 | 12.02 | 12.25 | 11.82 | 11.94 | 3,058,510 | +0.04(+0.33%) |
Feb 25, 2016 | 11.90 | 11.98 | 11.46 | 11.90 | 2,955,029 | -0.02(-0.20%) |
Feb 24, 2016 | 11.52 | 11.96 | 11.16 | 11.93 | 4,012,299 | +0.27(+2.31%) |
Feb 23, 2016 | 12.13 | 12.14 | 11.56 | 11.66 | 4,100,902 | -0.60(-4.91%) |
Feb 22, 2016 | 11.82 | 12.29 | 11.78 | 12.26 | 6,530,915 | +0.70(+6.10%) |
Feb 19, 2016 | 11.35 | 11.57 | 11.10 | 11.55 | 4,998,950 | +0.13(+1.11%) |
Feb 18, 2016 | 11.48 | 11.52 | 11.20 | 11.43 | 3,821,868 | +0.07(+0.63%) |
Feb 17, 2016 | 11.09 | 11.48 | 11.07 | 11.36 | 5,937,723 | +0.41(+3.76%) |
Feb 16, 2016 | 10.51 | 10.98 | 10.45 | 10.95 | 5,933,023 | +0.63(+6.14%) |
Feb 12, 2016 | 10.51 | 10.31 | 10.31 | 10.31 | 3,846,052 | -0.02(-0.23%) |
Feb 11, 2016 | 9.931 | 10.46 | 9.908 | 10.34 | 6,406,232 | +0.21(+2.11%) |
Feb 10, 2016 | 10.36 | 10.41 | 9.943 | 10.12 | 7,368,916 | -0.10(-0.93%) |
Feb 09, 2016 | 10.15 | 10.26 | 9.733 | 10.22 | 7,329,707 | -0.02(-0.15%) |
Feb 08, 2016 | 10.43 | 10.53 | 9.955 | 10.23 | 7,697,719 | -0.30(-2.86%) |
Feb 05, 2016 | 10.71 | 11.05 | 10.47 | 10.53 | 5,827,522 | -0.23(-2.17%) |
Feb 04, 2016 | 10.94 | 11.18 | 10.54 | 10.77 | 4,841,135 | +0.08(+0.73%) |
Feb 03, 2016 | 12.07 | 12.07 | 10.14 | 10.69 | 11,369,646 | -1.53(-12.52%) |
Feb 02, 2016 | 12.55 | 12.62 | 12.10 | 12.22 | 3,826,551 | -0.46(-3.63%) |