Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.21 | 16.33 | 15.88 | 16.24 | 3,402,402 | -0.16(-0.95%) |
Apr 28, 2016 | 16.71 | 16.96 | 16.27 | 16.40 | 2,505,787 | -0.58(-3.41%) |
Apr 27, 2016 | 16.70 | 17.10 | 16.64 | 16.98 | 1,942,846 | +0.15(+0.88%) |
Apr 26, 2016 | 16.88 | 16.98 | 16.68 | 16.83 | 1,394,182 | +0.03(+0.19%) |
Apr 25, 2016 | 16.72 | 16.81 | 16.46 | 16.80 | 1,205,344 | -0.08(-0.48%) |
Apr 22, 2016 | 16.80 | 16.94 | 16.62 | 16.88 | 1,501,957 | +0.03(+0.20%) |
Apr 21, 2016 | 17.11 | 17.18 | 16.77 | 16.84 | 1,801,453 | -0.30(-1.75%) |
Apr 20, 2016 | 16.94 | 17.33 | 16.94 | 17.14 | 1,456,526 | +0.13(+0.76%) |
Apr 19, 2016 | 16.97 | 17.14 | 16.82 | 17.01 | 2,350,284 | +0.15(+0.91%) |
Apr 18, 2016 | 16.40 | 16.88 | 16.40 | 16.86 | 1,189,488 | +0.29(+1.75%) |
Apr 15, 2016 | 16.68 | 16.68 | 16.49 | 16.57 | 619,427 | -0.09(-0.52%) |
Apr 14, 2016 | 16.66 | 16.76 | 16.55 | 16.66 | 1,106,895 | +0.07(+0.43%) |
Apr 13, 2016 | 16.34 | 16.63 | 16.33 | 16.59 | 1,804,724 | +0.49(+3.03%) |
Apr 12, 2016 | 15.75 | 16.15 | 15.64 | 16.10 | 1,967,828 | +0.43(+2.77%) |
Apr 11, 2016 | 15.88 | 16.12 | 15.65 | 15.66 | 2,545,017 | -0.05(-0.34%) |
Apr 08, 2016 | 15.88 | 16.02 | 15.57 | 15.72 | 1,994,732 | +0.10(+0.61%) |
Apr 07, 2016 | 15.78 | 15.87 | 15.46 | 15.62 | 3,765,926 | -0.47(-2.90%) |
Apr 06, 2016 | 15.77 | 16.11 | 15.62 | 16.09 | 2,500,343 | +0.32(+2.02%) |
Apr 05, 2016 | 15.83 | 16.07 | 15.71 | 15.77 | 2,853,571 | -0.37(-2.31%) |
Apr 04, 2016 | 16.30 | 16.33 | 16.07 | 16.14 | 1,637,877 | -0.15(-0.90%) |
Apr 01, 2016 | 15.70 | 16.33 | 15.67 | 16.29 | 2,634,792 | +0.30(+1.86%) |
Mar 31, 2016 | 16.05 | 16.18 | 15.94 | 15.99 | 1,920,814 | -0.09(-0.54%) |
Mar 30, 2016 | 16.15 | 16.27 | 15.97 | 16.08 | 2,056,984 | +0.22(+1.40%) |
Mar 29, 2016 | 15.45 | 15.88 | 15.31 | 15.86 | 2,958,225 | +0.26(+1.64%) |
Mar 28, 2016 | 15.62 | 15.72 | 15.48 | 15.60 | 1,737,249 | +0.06(+0.38%) |
Mar 24, 2016 | 15.27 | 15.54 | 15.54 | 15.54 | 2,716,306 | +0.01(+0.09%) |
Mar 23, 2016 | 15.65 | 15.72 | 15.46 | 15.53 | 2,154,405 | -0.22(-1.37%) |
Mar 22, 2016 | 15.68 | 15.91 | 15.61 | 15.74 | 2,922,121 | -0.09(-0.54%) |
Mar 21, 2016 | 15.71 | 15.90 | 15.64 | 15.83 | 1,649,228 | +0.05(+0.35%) |
Mar 18, 2016 | 15.63 | 15.83 | 15.59 | 15.77 | 3,206,621 | +0.31(+2.02%) |
Mar 17, 2016 | 15.08 | 15.59 | 14.99 | 15.46 | 3,109,493 | +0.39(+2.57%) |
Mar 16, 2016 | 14.76 | 15.20 | 14.74 | 15.07 | 3,973,001 | +0.21(+1.41%) |
Mar 15, 2016 | 14.59 | 14.87 | 14.53 | 14.86 | 2,013,294 | +0.06(+0.40%) |
Mar 14, 2016 | 14.64 | 14.93 | 14.60 | 14.80 | 1,786,250 | +0.05(+0.34%) |
Mar 11, 2016 | 14.57 | 14.79 | 14.55 | 14.75 | 3,390,373 | +0.54(+3.82%) |
Mar 10, 2016 | 14.37 | 14.55 | 13.78 | 14.21 | 4,380,301 | -0.02(-0.12%) |
Mar 09, 2016 | 14.30 | 14.35 | 14.09 | 14.23 | 2,558,641 | +0.10(+0.68%) |
Mar 08, 2016 | 14.12 | 14.40 | 14.02 | 14.13 | 2,186,998 | -0.24(-1.66%) |
Mar 07, 2016 | 14.04 | 14.44 | 14.04 | 14.37 | 2,152,836 | +0.17(+1.19%) |
Mar 04, 2016 | 14.11 | 14.35 | 13.94 | 14.20 | 3,926,078 | +0.15(+1.04%) |
Mar 03, 2016 | 13.90 | 14.05 | 13.75 | 14.05 | 4,307,330 | +0.13(+0.91%) |
Mar 02, 2016 | 13.70 | 13.94 | 13.61 | 13.93 | 2,232,891 | +0.09(+0.64%) |
Mar 01, 2016 | 13.27 | 13.86 | 13.19 | 13.84 | 4,332,022 | +0.81(+6.23%) |
Feb 29, 2016 | 13.30 | 13.54 | 13.03 | 13.03 | 1,596,662 | -0.28(-2.13%) |
Feb 26, 2016 | 13.69 | 13.72 | 13.28 | 13.31 | 3,257,098 | -0.13(-0.98%) |
Feb 25, 2016 | 13.04 | 13.45 | 12.88 | 13.44 | 2,152,413 | +0.51(+3.93%) |
Feb 24, 2016 | 12.44 | 13.00 | 12.19 | 12.93 | 3,839,149 | +0.10(+0.74%) |
Feb 23, 2016 | 13.18 | 13.23 | 12.77 | 12.84 | 3,939,793 | -0.42(-3.14%) |
Feb 22, 2016 | 13.11 | 13.37 | 13.07 | 13.25 | 1,940,436 | +0.53(+4.17%) |
Feb 19, 2016 | 12.60 | 12.74 | 12.47 | 12.72 | 2,043,387 | -0.04(-0.31%) |
Feb 18, 2016 | 12.98 | 12.99 | 12.72 | 12.76 | 2,476,422 | -0.10(-0.77%) |
Feb 17, 2016 | 12.54 | 12.94 | 12.52 | 12.86 | 2,803,541 | +0.59(+4.83%) |
Feb 16, 2016 | 12.16 | 12.28 | 11.92 | 12.27 | 3,853,831 | +0.51(+4.30%) |
Feb 12, 2016 | 11.41 | 11.76 | 11.76 | 11.76 | 4,330,138 | +0.65(+5.82%) |
Feb 11, 2016 | 11.12 | 11.36 | 10.76 | 11.12 | 8,850,031 | -0.56(-4.77%) |
Feb 10, 2016 | 12.06 | 12.30 | 11.63 | 11.67 | 3,900,159 | -0.18(-1.55%) |
Feb 09, 2016 | 11.47 | 12.11 | 11.47 | 11.86 | 3,480,032 | -0.00(-0.04%) |
Feb 08, 2016 | 11.80 | 11.98 | 11.36 | 11.86 | 5,868,193 | -0.39(-3.18%) |
Feb 05, 2016 | 12.68 | 12.71 | 12.07 | 12.25 | 2,916,280 | -0.49(-3.86%) |
Feb 04, 2016 | 12.49 | 12.90 | 12.40 | 12.74 | 3,233,683 | +0.21(+1.66%) |
Feb 03, 2016 | 12.38 | 12.65 | 11.70 | 12.54 | 8,386,296 | +0.40(+3.31%) |
Feb 02, 2016 | 12.42 | 12.42 | 12.03 | 12.13 | 3,401,052 | -0.66(-5.15%) |