Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.33 | 18.53 | 17.87 | 18.02 | 5,319,183 | -0.11(-0.60%) |
Apr 28, 2016 | 18.33 | 18.58 | 18.01 | 18.13 | 5,738,929 | -0.26(-1.40%) |
Apr 27, 2016 | 18.58 | 18.88 | 18.17 | 18.38 | 7,143,430 | +0.05(+0.26%) |
Apr 26, 2016 | 18.28 | 18.56 | 18.13 | 18.34 | 4,149,358 | +0.28(+1.56%) |
Apr 25, 2016 | 18.23 | 18.38 | 17.89 | 18.05 | 8,452,881 | -0.27(-1.47%) |
Apr 22, 2016 | 18.29 | 18.67 | 18.25 | 18.32 | 4,993,167 | +0.07(+0.39%) |
Apr 21, 2016 | 18.10 | 18.34 | 17.98 | 18.25 | 6,667,585 | +0.16(+0.86%) |
Apr 20, 2016 | 17.86 | 18.26 | 17.75 | 18.10 | 7,554,884 | +0.08(+0.43%) |
Apr 19, 2016 | 17.80 | 18.19 | 17.53 | 18.02 | 8,386,615 | +0.39(+2.21%) |
Apr 18, 2016 | 16.51 | 17.71 | 16.43 | 17.63 | 7,128,628 | +0.49(+2.84%) |
Apr 15, 2016 | 17.13 | 17.29 | 16.97 | 17.14 | 4,601,201 | -0.37(-2.12%) |
Apr 14, 2016 | 17.68 | 17.70 | 17.27 | 17.51 | 5,725,892 | -0.06(-0.34%) |
Apr 13, 2016 | 17.65 | 17.87 | 17.41 | 17.57 | 8,430,798 | -0.08(-0.44%) |
Apr 12, 2016 | 16.74 | 17.90 | 16.68 | 17.65 | 10,096,820 | +1.09(+6.56%) |
Apr 11, 2016 | 16.78 | 17.03 | 16.57 | 16.57 | 5,483,866 | -0.04(-0.22%) |
Apr 08, 2016 | 16.28 | 16.69 | 16.22 | 16.60 | 7,605,466 | +0.92(+5.90%) |
Apr 07, 2016 | 15.81 | 15.92 | 15.41 | 15.68 | 4,067,192 | -0.35(-2.21%) |
Apr 06, 2016 | 15.41 | 16.06 | 15.28 | 16.03 | 6,655,197 | +0.85(+5.57%) |
Apr 05, 2016 | 15.18 | 15.36 | 15.05 | 15.18 | 6,924,656 | -0.17(-1.09%) |
Apr 04, 2016 | 15.42 | 15.62 | 15.23 | 15.35 | 5,858,391 | -0.13(-0.85%) |
Apr 01, 2016 | 15.74 | 15.74 | 15.33 | 15.48 | 9,279,625 | -0.72(-4.44%) |
Mar 31, 2016 | 16.05 | 16.34 | 16.05 | 16.21 | 5,605,035 | +0.14(+0.86%) |
Mar 30, 2016 | 16.33 | 16.46 | 15.98 | 16.07 | 4,655,033 | +0.03(+0.19%) |
Mar 29, 2016 | 15.68 | 16.12 | 15.47 | 16.04 | 4,367,134 | +0.05(+0.30%) |
Mar 28, 2016 | 16.01 | 16.03 | 15.62 | 15.99 | 3,742,524 | +0.04(+0.23%) |
Mar 24, 2016 | 15.39 | 15.95 | 15.95 | 15.95 | 9,710,903 | +0.15(+0.95%) |
Mar 23, 2016 | 16.38 | 16.39 | 15.71 | 15.80 | 8,623,057 | -0.80(-4.81%) |
Mar 22, 2016 | 16.15 | 16.81 | 16.10 | 16.60 | 7,610,614 | +0.26(+1.62%) |
Mar 21, 2016 | 16.45 | 16.69 | 16.31 | 16.34 | 6,138,364 | -0.13(-0.80%) |
Mar 18, 2016 | 16.98 | 17.03 | 16.36 | 16.47 | 10,241,177 | -0.37(-2.21%) |
Mar 17, 2016 | 16.90 | 17.08 | 16.76 | 16.84 | 9,628,523 | +0.29(+1.74%) |
Mar 16, 2016 | 15.97 | 16.61 | 15.91 | 16.55 | 8,438,024 | +0.79(+5.03%) |
Mar 15, 2016 | 15.86 | 16.00 | 15.45 | 15.76 | 10,330,148 | -0.43(-2.65%) |
Mar 14, 2016 | 15.88 | 16.31 | 15.80 | 16.19 | 7,235,553 | -0.05(-0.33%) |
Mar 11, 2016 | 15.97 | 16.48 | 15.93 | 16.24 | 11,049,346 | +0.54(+3.41%) |
Mar 10, 2016 | 15.43 | 15.92 | 15.27 | 15.71 | 12,046,522 | +0.06(+0.38%) |
Mar 09, 2016 | 15.08 | 15.85 | 14.94 | 15.65 | 12,303,778 | +0.76(+5.12%) |
Mar 08, 2016 | 15.24 | 15.34 | 14.81 | 14.89 | 13,239,520 | -0.67(-4.28%) |
Mar 07, 2016 | 15.23 | 15.64 | 15.23 | 15.55 | 13,347,618 | +0.18(+1.20%) |
Mar 04, 2016 | 14.73 | 15.42 | 14.72 | 15.37 | 22,582,252 | +0.79(+5.43%) |
Mar 03, 2016 | 13.68 | 14.68 | 13.68 | 14.58 | 23,330,878 | +1.21(+9.08%) |
Mar 02, 2016 | 12.62 | 13.37 | 12.52 | 13.36 | 10,227,741 | +0.59(+4.66%) |
Mar 01, 2016 | 12.55 | 12.83 | 12.53 | 12.77 | 13,336,349 | +0.36(+2.88%) |
Feb 29, 2016 | 12.22 | 12.51 | 12.16 | 12.41 | 8,856,979 | +0.35(+2.86%) |
Feb 26, 2016 | 12.08 | 12.51 | 11.89 | 12.07 | 10,062,129 | +0.30(+2.58%) |
Feb 25, 2016 | 11.89 | 12.11 | 11.50 | 11.76 | 9,092,828 | -0.11(-0.90%) |
Feb 24, 2016 | 11.52 | 11.96 | 11.33 | 11.87 | 11,052,845 | -0.03(-0.25%) |
Feb 23, 2016 | 12.32 | 12.52 | 11.89 | 11.90 | 8,412,164 | -0.62(-4.94%) |
Feb 22, 2016 | 12.55 | 12.68 | 12.39 | 12.52 | 9,514,585 | +0.37(+3.09%) |
Feb 19, 2016 | 12.19 | 12.27 | 11.98 | 12.14 | 9,279,651 | -0.45(-3.59%) |
Feb 18, 2016 | 13.20 | 13.26 | 12.33 | 12.60 | 10,316,751 | -0.35(-2.67%) |
Feb 17, 2016 | 12.20 | 13.01 | 12.17 | 12.94 | 9,214,680 | +1.01(+8.48%) |
Feb 16, 2016 | 12.17 | 12.26 | 11.73 | 11.93 | 8,887,765 | +0.01(+0.10%) |
Feb 12, 2016 | 11.71 | 11.92 | 11.92 | 11.92 | 11,004,741 | +0.57(+4.98%) |
Feb 11, 2016 | 11.30 | 11.57 | 10.91 | 11.35 | 13,576,528 | -0.33(-2.80%) |
Feb 10, 2016 | 11.93 | 12.02 | 11.65 | 11.68 | 12,189,550 | -0.37(-3.11%) |
Feb 09, 2016 | 12.23 | 12.45 | 11.91 | 12.05 | 11,096,152 | -0.43(-3.43%) |
Feb 08, 2016 | 12.59 | 12.81 | 12.22 | 12.48 | 12,569,820 | -0.45(-3.45%) |
Feb 05, 2016 | 12.84 | 13.15 | 12.64 | 12.93 | 13,219,298 | -0.20(-1.50%) |
Feb 04, 2016 | 13.14 | 13.40 | 12.85 | 13.13 | 12,493,687 | +0.19(+1.47%) |
Feb 03, 2016 | 12.11 | 12.97 | 11.76 | 12.93 | 11,459,190 | +1.16(+9.85%) |
Feb 02, 2016 | 11.85 | 12.12 | 11.72 | 11.77 | 9,245,344 | -0.66(-5.31%) |