Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.30 | 18.72 | 17.06 | 17.38 | 1,942,290 | -0.85(-4.66%) |
Apr 28, 2016 | 17.32 | 18.64 | 17.32 | 18.23 | 2,499,344 | +0.89(+5.13%) |
Apr 27, 2016 | 17.43 | 17.47 | 17.09 | 17.34 | 637,712 | -0.15(-0.86%) |
Apr 26, 2016 | 17.56 | 17.66 | 17.06 | 17.49 | 798,189 | -0.09(-0.51%) |
Apr 25, 2016 | 17.45 | 17.97 | 17.34 | 17.58 | 1,005,114 | +0.04(+0.23%) |
Apr 22, 2016 | 17.88 | 18.05 | 17.32 | 17.54 | 1,128,344 | -0.25(-1.41%) |
Apr 21, 2016 | 16.68 | 17.82 | 16.62 | 17.79 | 2,262,771 | +1.00(+5.96%) |
Apr 20, 2016 | 16.39 | 16.97 | 16.32 | 16.79 | 1,109,504 | +0.40(+2.44%) |
Apr 19, 2016 | 16.81 | 16.84 | 16.04 | 16.39 | 1,873,985 | -0.07(-0.43%) |
Apr 18, 2016 | 15.91 | 16.80 | 15.79 | 16.46 | 1,101,281 | +0.40(+2.49%) |
Apr 15, 2016 | 16.15 | 16.30 | 15.97 | 16.06 | 999,808 | -0.16(-0.99%) |
Apr 14, 2016 | 16.37 | 16.52 | 15.94 | 16.22 | 1,434,449 | -0.13(-0.80%) |
Apr 13, 2016 | 16.03 | 16.48 | 15.97 | 16.35 | 2,838,514 | +0.67(+4.27%) |
Apr 12, 2016 | 16.28 | 16.28 | 15.28 | 15.68 | 3,748,205 | -0.75(-4.56%) |
Apr 11, 2016 | 16.95 | 17.00 | 16.10 | 16.43 | 3,436,218 | -0.52(-3.07%) |
Apr 08, 2016 | 17.20 | 18.08 | 16.52 | 16.95 | 11,264,712 | +1.95(+13.00%) |
Apr 07, 2016 | 14.77 | 15.43 | 14.55 | 15.00 | 2,974,839 | +0.17(+1.15%) |
Apr 06, 2016 | 13.95 | 14.88 | 13.57 | 14.83 | 4,780,143 | +0.91(+6.54%) |
Apr 05, 2016 | 14.45 | 14.47 | 13.86 | 13.92 | 3,149,337 | -0.47(-3.27%) |
Apr 04, 2016 | 14.38 | 14.98 | 14.33 | 14.39 | 1,878,282 | +0.01(+0.07%) |
Apr 01, 2016 | 13.79 | 14.43 | 13.71 | 14.38 | 1,088,553 | +0.45(+3.23%) |
Mar 31, 2016 | 13.85 | 14.17 | 13.77 | 13.93 | 1,537,770 | +0.04(+0.29%) |
Mar 30, 2016 | 13.87 | 14.03 | 13.56 | 13.89 | 1,481,288 | +0.06(+0.43%) |
Mar 29, 2016 | 12.90 | 13.88 | 12.70 | 13.83 | 1,875,897 | +0.78(+5.98%) |
Mar 28, 2016 | 13.40 | 13.56 | 12.46 | 13.05 | 2,308,696 | -0.26(-1.95%) |
Mar 24, 2016 | 12.94 | 13.31 | 13.31 | 13.31 | 2,203,700 | +0.17(+1.29%) |
Mar 23, 2016 | 13.69 | 14.06 | 13.12 | 13.14 | 1,982,394 | -0.49(-3.60%) |
Mar 22, 2016 | 13.11 | 13.88 | 12.79 | 13.63 | 2,112,709 | +0.64(+4.93%) |
Mar 21, 2016 | 13.17 | 13.81 | 12.98 | 12.99 | 1,676,211 | -0.31(-2.33%) |
Mar 18, 2016 | 13.28 | 13.52 | 12.76 | 13.30 | 2,192,332 | +0.02(+0.15%) |
Mar 17, 2016 | 14.15 | 14.19 | 13.21 | 13.28 | 1,776,609 | -0.90(-6.35%) |
Mar 16, 2016 | 14.26 | 14.67 | 13.95 | 14.18 | 1,992,284 | -0.14(-0.98%) |
Mar 15, 2016 | 16.15 | 16.25 | 14.28 | 14.32 | 2,999,642 | -1.92(-11.82%) |
Mar 14, 2016 | 16.00 | 16.37 | 15.68 | 16.24 | 1,163,276 | +0.02(+0.12%) |
Mar 11, 2016 | 15.47 | 16.43 | 15.27 | 16.22 | 1,966,774 | +1.03(+6.78%) |
Mar 10, 2016 | 15.01 | 15.19 | 14.61 | 15.19 | 2,122,543 | +0.57(+3.90%) |
Mar 09, 2016 | 14.57 | 14.57 | 14.26 | 14.62 | 1,484,472 | +0.13(+0.90%) |
Mar 08, 2016 | 15.40 | 15.67 | 14.45 | 14.49 | 1,405,463 | -1.01(-6.52%) |
Mar 07, 2016 | 15.33 | 15.77 | 15.03 | 15.50 | 1,750,014 | +0.06(+0.39%) |
Mar 04, 2016 | 15.61 | 15.75 | 15.18 | 15.44 | 849,595 | -0.09(-0.58%) |
Mar 03, 2016 | 15.12 | 15.66 | 15.01 | 15.53 | 2,076,923 | +0.41(+2.71%) |
Mar 02, 2016 | 14.89 | 15.50 | 14.89 | 15.12 | 1,686,156 | +0.27(+1.82%) |
Mar 01, 2016 | 15.44 | 15.44 | 14.42 | 14.85 | 2,256,623 | -0.43(-2.81%) |
Feb 29, 2016 | 16.23 | 16.30 | 15.20 | 15.28 | 2,030,245 | -1.07(-6.54%) |
Feb 26, 2016 | 17.00 | 17.19 | 16.27 | 16.35 | 1,568,235 | -0.68(-3.99%) |
Feb 25, 2016 | 17.11 | 17.28 | 16.60 | 17.03 | 1,699,314 | -0.08(-0.47%) |
Feb 24, 2016 | 16.44 | 17.21 | 16.28 | 17.11 | 2,357,499 | +0.36(+2.15%) |
Feb 23, 2016 | 16.26 | 16.94 | 15.76 | 16.75 | 4,276,966 | -0.50(-2.90%) |
Feb 22, 2016 | 17.67 | 18.03 | 16.88 | 17.25 | 2,539,936 | -0.21(-1.20%) |
Feb 19, 2016 | 17.43 | 17.64 | 16.87 | 17.46 | 1,825,517 | -0.17(-0.96%) |
Feb 18, 2016 | 17.96 | 18.29 | 17.38 | 17.63 | 1,676,029 | -0.28(-1.56%) |
Feb 17, 2016 | 16.73 | 17.94 | 16.40 | 17.91 | 1,794,919 | +1.42(+8.61%) |
Feb 16, 2016 | 16.31 | 16.97 | 16.21 | 16.49 | 1,719,134 | +0.42(+2.61%) |
Feb 12, 2016 | 16.40 | 16.07 | 16.07 | 16.07 | 1,789,900 | +0.00(+0.00%) |
Feb 11, 2016 | 15.15 | 16.30 | 14.92 | 16.07 | 1,629,742 | +0.60(+3.88%) |
Feb 10, 2016 | 16.12 | 16.32 | 15.36 | 15.47 | 2,064,234 | -0.34(-2.15%) |
Feb 09, 2016 | 15.22 | 15.96 | 14.92 | 15.81 | 1,796,994 | +0.59(+3.88%) |
Feb 08, 2016 | 16.07 | 16.32 | 15.06 | 15.22 | 1,812,475 | -0.92(-5.70%) |
Feb 05, 2016 | 16.74 | 16.82 | 16.10 | 16.14 | 2,226,728 | -0.66(-3.93%) |
Feb 04, 2016 | 15.90 | 16.88 | 15.79 | 16.80 | 1,762,307 | +0.52(+3.19%) |
Feb 03, 2016 | 16.03 | 16.43 | 15.18 | 16.28 | 1,884,264 | +0.40(+2.52%) |
Feb 02, 2016 | 15.38 | 16.24 | 15.31 | 15.88 | 1,948,344 | +0.23(+1.47%) |