Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.74 | 15.79 | 15.04 | 15.37 | 3,016,869 | -0.13(-0.84%) |
Apr 28, 2016 | 15.80 | 16.09 | 15.41 | 15.50 | 2,958,744 | -0.30(-1.90%) |
Apr 27, 2016 | 15.58 | 15.95 | 15.40 | 15.80 | 2,797,442 | +0.09(+0.57%) |
Apr 26, 2016 | 16.18 | 16.18 | 15.21 | 15.71 | 4,009,823 | -0.51(-3.14%) |
Apr 25, 2016 | 15.90 | 16.84 | 15.84 | 16.22 | 4,013,596 | -0.17(-1.04%) |
Apr 22, 2016 | 16.20 | 16.76 | 15.80 | 16.39 | 4,416,502 | +0.32(+1.99%) |
Apr 21, 2016 | 14.63 | 16.14 | 14.59 | 16.07 | 6,954,564 | +1.40(+9.54%) |
Apr 20, 2016 | 14.50 | 14.96 | 14.35 | 14.67 | 4,383,733 | +0.20(+1.38%) |
Apr 19, 2016 | 15.10 | 15.26 | 14.21 | 14.47 | 6,655,394 | -0.57(-3.79%) |
Apr 18, 2016 | 14.58 | 15.26 | 14.58 | 15.04 | 4,467,273 | +0.26(+1.76%) |
Apr 15, 2016 | 14.21 | 15.01 | 14.02 | 14.78 | 5,153,087 | +0.61(+4.30%) |
Apr 14, 2016 | 14.00 | 14.48 | 13.85 | 14.17 | 5,396,869 | +0.09(+0.64%) |
Apr 13, 2016 | 13.71 | 14.28 | 13.26 | 14.08 | 16,868,870 | +0.66(+4.92%) |
Apr 12, 2016 | 14.90 | 15.35 | 13.18 | 13.42 | 47,821,512 | -4.80(-26.34%) |
Apr 11, 2016 | 18.87 | 19.16 | 18.16 | 18.22 | 2,179,000 | -0.58(-3.09%) |
Apr 08, 2016 | 19.16 | 19.27 | 18.30 | 18.80 | 2,719,159 | +0.05(+0.27%) |
Apr 07, 2016 | 18.72 | 19.45 | 18.24 | 18.75 | 3,531,434 | -0.04(-0.21%) |
Apr 06, 2016 | 17.46 | 18.82 | 17.40 | 18.79 | 3,876,179 | +1.55(+8.99%) |
Apr 05, 2016 | 17.36 | 17.76 | 16.75 | 17.24 | 2,191,510 | -0.41(-2.32%) |
Apr 04, 2016 | 17.36 | 18.02 | 17.16 | 17.65 | 2,645,041 | +0.28(+1.61%) |
Apr 01, 2016 | 16.43 | 17.78 | 16.25 | 17.37 | 3,262,257 | +0.80(+4.83%) |
Mar 31, 2016 | 16.16 | 17.11 | 16.12 | 16.57 | 3,565,677 | +0.56(+3.50%) |
Mar 30, 2016 | 16.13 | 16.52 | 15.73 | 16.01 | 2,343,352 | +0.15(+0.95%) |
Mar 29, 2016 | 15.40 | 16.06 | 15.07 | 15.86 | 2,666,625 | +0.31(+1.99%) |
Mar 28, 2016 | 16.05 | 16.29 | 15.18 | 15.55 | 2,421,182 | -0.47(-2.93%) |
Mar 24, 2016 | 16.09 | 16.02 | 16.02 | 16.02 | 3,219,500 | -0.30(-1.84%) |
Mar 23, 2016 | 16.15 | 16.98 | 15.85 | 16.32 | 6,526,855 | +0.58(+3.68%) |
Mar 22, 2016 | 14.89 | 16.12 | 14.82 | 15.74 | 4,461,765 | +0.80(+5.35%) |
Mar 21, 2016 | 14.01 | 15.73 | 14.01 | 14.94 | 4,595,126 | +0.92(+6.56%) |
Mar 18, 2016 | 14.29 | 14.54 | 13.36 | 14.02 | 7,405,634 | -0.25(-1.75%) |
Mar 17, 2016 | 15.27 | 15.36 | 13.90 | 14.27 | 7,078,610 | -1.04(-6.79%) |
Mar 16, 2016 | 15.88 | 16.23 | 14.88 | 15.31 | 7,547,464 | -0.43(-2.73%) |
Mar 15, 2016 | 17.35 | 17.50 | 15.61 | 15.74 | 6,557,120 | -2.49(-13.66%) |
Mar 14, 2016 | 18.58 | 18.88 | 18.00 | 18.23 | 2,669,520 | -0.40(-2.15%) |
Mar 11, 2016 | 16.62 | 18.74 | 16.61 | 18.63 | 4,970,017 | +2.15(+13.05%) |
Mar 10, 2016 | 16.77 | 17.14 | 16.15 | 16.48 | 2,092,907 | -0.05(-0.30%) |
Mar 09, 2016 | 16.55 | 16.76 | 15.83 | 16.53 | 2,302,244 | +0.13(+0.79%) |
Mar 08, 2016 | 17.19 | 17.19 | 16.28 | 16.40 | 3,251,790 | -0.93(-5.37%) |
Mar 07, 2016 | 16.82 | 17.59 | 16.38 | 17.33 | 2,953,268 | +0.55(+3.28%) |
Mar 04, 2016 | 17.38 | 17.50 | 16.65 | 16.78 | 2,464,145 | -0.51(-2.95%) |
Mar 03, 2016 | 17.55 | 17.64 | 16.68 | 17.29 | 2,665,063 | -0.31(-1.76%) |
Mar 02, 2016 | 17.16 | 18.15 | 17.05 | 17.60 | 3,701,858 | +0.41(+2.39%) |
Mar 01, 2016 | 17.01 | 17.20 | 16.00 | 17.19 | 7,148,490 | +0.03(+0.17%) |
Feb 29, 2016 | 18.49 | 18.49 | 16.06 | 17.16 | 16,110,121 | -2.63(-13.29%) |
Feb 26, 2016 | 19.17 | 20.30 | 19.10 | 19.79 | 5,229,708 | +0.88(+4.65%) |
Feb 25, 2016 | 18.45 | 19.08 | 18.24 | 18.91 | 2,049,609 | +0.45(+2.44%) |
Feb 24, 2016 | 18.02 | 18.68 | 17.59 | 18.46 | 2,140,146 | +0.18(+0.98%) |
Feb 23, 2016 | 18.63 | 18.65 | 17.99 | 18.28 | 2,105,483 | -0.47(-2.51%) |
Feb 22, 2016 | 19.08 | 19.08 | 18.44 | 18.75 | 3,645,993 | +0.48(+2.63%) |
Feb 19, 2016 | 17.93 | 18.49 | 17.49 | 18.27 | 2,169,353 | +0.15(+0.83%) |
Feb 18, 2016 | 18.92 | 18.94 | 18.04 | 18.12 | 2,722,446 | -0.56(-3.00%) |
Feb 17, 2016 | 18.23 | 19.09 | 18.11 | 18.68 | 4,623,912 | +0.67(+3.72%) |
Feb 16, 2016 | 17.26 | 18.09 | 17.11 | 18.01 | 2,249,450 | +0.99(+5.82%) |
Feb 12, 2016 | 16.57 | 17.02 | 17.02 | 17.02 | 3,482,500 | +0.89(+5.52%) |
Feb 11, 2016 | 15.76 | 16.45 | 15.52 | 16.13 | 3,463,470 | -0.16(-0.98%) |
Feb 10, 2016 | 16.37 | 17.17 | 16.08 | 16.29 | 2,808,561 | +0.09(+0.56%) |
Feb 09, 2016 | 15.50 | 16.64 | 15.29 | 16.20 | 4,361,592 | +0.13(+0.81%) |
Feb 08, 2016 | 16.80 | 16.89 | 15.54 | 16.07 | 4,027,487 | -1.08(-6.30%) |
Feb 05, 2016 | 17.58 | 17.70 | 16.85 | 17.15 | 3,411,305 | -0.65(-3.65%) |
Feb 04, 2016 | 16.58 | 17.85 | 16.31 | 17.80 | 3,796,696 | +0.36(+2.06%) |
Feb 03, 2016 | 16.66 | 17.70 | 15.57 | 17.44 | 5,012,770 | +1.02(+6.21%) |
Feb 02, 2016 | 17.24 | 17.46 | 16.27 | 16.42 | 4,847,566 | -1.05(-6.01%) |