Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.58 | 18.35 | 17.47 | 18.00 | 17,953,766 | +0.71(+4.08%) |
Apr 28, 2016 | 17.56 | 18.81 | 17.24 | 17.29 | 21,465,804 | -0.15(-0.86%) |
Apr 27, 2016 | 16.54 | 17.56 | 15.96 | 17.44 | 22,249,178 | +0.03(+0.16%) |
Apr 26, 2016 | 17.26 | 17.76 | 16.44 | 17.41 | 16,900,908 | +0.23(+1.32%) |
Apr 25, 2016 | 18.22 | 18.42 | 16.91 | 17.19 | 17,333,640 | -1.23(-6.70%) |
Apr 22, 2016 | 18.30 | 19.21 | 18.22 | 18.42 | 14,282,843 | -0.09(-0.51%) |
Apr 21, 2016 | 18.67 | 18.87 | 17.84 | 18.52 | 19,426,116 | -0.16(-0.86%) |
Apr 20, 2016 | 19.04 | 19.36 | 18.48 | 18.68 | 21,412,162 | -0.20(-1.05%) |
Apr 19, 2016 | 18.54 | 19.30 | 18.51 | 18.87 | 17,319,028 | +0.67(+3.67%) |
Apr 18, 2016 | 17.79 | 18.52 | 17.67 | 18.21 | 11,269,879 | +0.08(+0.47%) |
Apr 15, 2016 | 17.56 | 18.21 | 17.41 | 18.12 | 14,605,345 | +0.35(+1.96%) |
Apr 14, 2016 | 17.99 | 18.17 | 17.31 | 17.77 | 17,228,326 | -0.14(-0.79%) |
Apr 13, 2016 | 16.96 | 18.21 | 16.92 | 17.91 | 24,083,636 | +1.32(+7.95%) |
Apr 12, 2016 | 16.36 | 16.82 | 16.06 | 16.60 | 15,095,323 | +0.27(+1.67%) |
Apr 11, 2016 | 15.76 | 16.68 | 15.58 | 16.32 | 17,059,116 | +0.77(+4.97%) |
Apr 08, 2016 | 15.15 | 15.58 | 14.82 | 15.55 | 15,734,524 | +0.47(+3.12%) |
Apr 07, 2016 | 15.58 | 15.82 | 14.98 | 15.08 | 16,869,386 | -0.74(-4.70%) |
Apr 06, 2016 | 15.47 | 15.90 | 15.13 | 15.82 | 15,947,940 | +0.53(+3.45%) |
Apr 05, 2016 | 15.30 | 15.90 | 15.28 | 15.30 | 16,198,401 | +0.10(+0.68%) |
Apr 04, 2016 | 15.54 | 15.98 | 15.07 | 15.19 | 14,157,014 | -0.40(-2.54%) |
Apr 01, 2016 | 14.86 | 15.59 | 14.63 | 15.59 | 13,989,297 | +0.47(+3.12%) |
Mar 31, 2016 | 15.47 | 16.05 | 14.96 | 15.12 | 15,730,685 | -0.39(-2.49%) |
Mar 30, 2016 | 15.24 | 15.79 | 14.93 | 15.50 | 20,626,950 | +0.32(+2.11%) |
Mar 29, 2016 | 14.32 | 15.23 | 14.07 | 15.18 | 18,615,606 | +0.52(+3.53%) |
Mar 28, 2016 | 14.89 | 15.07 | 14.18 | 14.66 | 14,711,865 | -0.20(-1.33%) |
Mar 24, 2016 | 13.61 | 14.86 | 14.86 | 14.86 | 18,608,496 | +0.89(+6.33%) |
Mar 23, 2016 | 14.36 | 15.22 | 13.89 | 13.98 | 20,055,052 | -0.71(-4.81%) |
Mar 22, 2016 | 13.99 | 14.87 | 13.74 | 14.68 | 12,516,254 | +0.41(+2.90%) |
Mar 21, 2016 | 14.32 | 14.57 | 13.82 | 14.27 | 17,298,062 | -0.57(-3.87%) |
Mar 18, 2016 | 14.88 | 15.31 | 14.55 | 14.84 | 25,795,300 | +0.32(+2.20%) |
Mar 17, 2016 | 14.69 | 14.87 | 13.85 | 14.52 | 25,041,672 | -0.03(-0.19%) |
Mar 16, 2016 | 13.34 | 14.85 | 13.31 | 14.55 | 26,854,884 | +1.10(+8.19%) |
Mar 15, 2016 | 13.32 | 14.22 | 12.97 | 13.45 | 24,474,760 | -0.27(-1.99%) |
Mar 14, 2016 | 13.44 | 14.24 | 13.29 | 13.72 | 24,726,176 | +0.04(+0.28%) |
Mar 11, 2016 | 13.74 | 14.32 | 13.07 | 13.69 | 32,436,724 | +0.15(+1.11%) |
Mar 10, 2016 | 11.24 | 13.53 | 11.23 | 13.53 | 30,893,736 | +1.73(+14.68%) |
Mar 09, 2016 | 11.80 | 12.29 | 10.99 | 11.80 | 19,583,594 | +0.17(+1.46%) |
Mar 08, 2016 | 12.27 | 12.54 | 11.26 | 11.63 | 23,683,702 | -1.15(-8.99%) |
Mar 07, 2016 | 12.51 | 13.16 | 12.03 | 12.78 | 36,633,092 | +0.56(+4.55%) |
Mar 04, 2016 | 11.76 | 13.69 | 11.54 | 12.23 | 54,279,456 | +0.59(+5.10%) |
Mar 03, 2016 | 10.63 | 11.90 | 10.61 | 11.63 | 47,718,048 | +0.94(+8.81%) |
Mar 02, 2016 | 9.042 | 10.82 | 8.957 | 10.69 | 38,744,668 | +2.03(+23.50%) |
Mar 01, 2016 | 8.806 | 8.806 | 8.025 | 8.656 | 17,026,182 | +0.07(+0.77%) |
Feb 29, 2016 | 8.043 | 8.703 | 7.921 | 8.590 | 18,471,054 | +0.76(+9.75%) |
Feb 26, 2016 | 7.563 | 8.006 | 7.525 | 7.827 | 12,770,310 | +0.42(+5.73%) |
Feb 25, 2016 | 7.252 | 7.582 | 7.003 | 7.403 | 11,968,345 | +0.12(+1.68%) |
Feb 24, 2016 | 7.233 | 7.337 | 6.800 | 7.281 | 12,048,663 | -0.29(-3.86%) |
Feb 23, 2016 | 7.770 | 7.817 | 7.394 | 7.573 | 9,490,112 | -0.41(-5.19%) |
Feb 22, 2016 | 7.836 | 8.288 | 7.629 | 7.987 | 8,561,041 | +0.36(+4.69%) |
Feb 19, 2016 | 7.742 | 7.921 | 7.431 | 7.629 | 8,366,128 | -0.21(-2.64%) |
Feb 18, 2016 | 8.091 | 8.128 | 7.562 | 7.836 | 8,382,911 | -0.23(-2.80%) |
Feb 17, 2016 | 7.158 | 8.241 | 7.139 | 8.062 | 19,743,204 | +1.01(+14.29%) |
Feb 16, 2016 | 7.064 | 7.252 | 6.753 | 7.055 | 8,460,278 | +0.08(+1.22%) |
Feb 12, 2016 | 6.668 | 6.970 | 6.970 | 6.970 | 10,244,515 | +0.54(+8.35%) |
Feb 11, 2016 | 6.452 | 6.574 | 6.282 | 6.433 | 10,154,799 | -0.24(-3.53%) |
Feb 10, 2016 | 6.932 | 7.186 | 6.664 | 6.668 | 5,664,054 | -0.24(-3.54%) |
Feb 09, 2016 | 7.036 | 7.083 | 6.640 | 6.913 | 10,418,592 | -0.36(-4.92%) |
Feb 08, 2016 | 7.206 | 7.674 | 7.140 | 7.271 | 6,405,476 | -0.16(-2.14%) |
Feb 05, 2016 | 7.655 | 7.973 | 7.243 | 7.430 | 10,228,328 | -0.28(-3.64%) |
Feb 04, 2016 | 7.299 | 8.123 | 7.299 | 7.711 | 15,579,820 | +0.66(+9.43%) |
Feb 03, 2016 | 6.925 | 7.299 | 6.700 | 7.047 | 10,755,006 | +0.41(+6.21%) |
Feb 02, 2016 | 6.644 | 6.925 | 6.569 | 6.635 | 5,128,218 | -0.16(-2.34%) |