Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.69 | 16.69 | 15.84 | 16.10 | 2,297,107 | -0.18(-1.10%) |
Apr 28, 2016 | 16.57 | 16.71 | 16.26 | 16.28 | 1,793,396 | -0.02(-0.11%) |
Apr 27, 2016 | 16.40 | 16.64 | 16.16 | 16.30 | 1,336,630 | +0.19(+1.17%) |
Apr 26, 2016 | 16.27 | 16.33 | 16.01 | 16.11 | 981,350 | +0.30(+1.90%) |
Apr 25, 2016 | 16.46 | 16.49 | 15.70 | 15.81 | 1,003,260 | -0.37(-2.27%) |
Apr 22, 2016 | 15.61 | 16.41 | 15.57 | 16.18 | 1,298,280 | +0.63(+4.07%) |
Apr 21, 2016 | 15.79 | 15.91 | 15.34 | 15.55 | 1,042,136 | -0.31(-1.98%) |
Apr 20, 2016 | 15.43 | 16.03 | 15.41 | 15.86 | 912,783 | +0.35(+2.26%) |
Apr 19, 2016 | 14.99 | 15.59 | 14.94 | 15.51 | 879,004 | +0.38(+2.52%) |
Apr 18, 2016 | 14.57 | 15.23 | 14.53 | 15.13 | 737,588 | +0.44(+2.99%) |
Apr 15, 2016 | 15.03 | 15.13 | 14.69 | 14.69 | 1,072,044 | -0.38(-2.50%) |
Apr 14, 2016 | 15.19 | 15.24 | 14.98 | 15.07 | 821,452 | -0.04(-0.27%) |
Apr 13, 2016 | 15.31 | 15.31 | 14.92 | 15.11 | 1,101,543 | -0.05(-0.33%) |
Apr 12, 2016 | 14.47 | 15.34 | 14.37 | 15.16 | 1,225,692 | +0.76(+5.30%) |
Apr 11, 2016 | 14.63 | 14.70 | 14.14 | 14.39 | 1,057,458 | -0.09(-0.65%) |
Apr 08, 2016 | 14.66 | 14.76 | 14.38 | 14.49 | 619,731 | -0.00(-0.03%) |
Apr 07, 2016 | 14.56 | 14.73 | 14.35 | 14.49 | 385,867 | -0.08(-0.55%) |
Apr 06, 2016 | 14.30 | 14.64 | 14.23 | 14.57 | 592,748 | +0.31(+2.14%) |
Apr 05, 2016 | 14.19 | 14.36 | 14.07 | 14.27 | 682,875 | -0.03(-0.22%) |
Apr 04, 2016 | 14.59 | 14.79 | 14.28 | 14.30 | 801,773 | -0.22(-1.48%) |
Apr 01, 2016 | 14.68 | 14.84 | 14.47 | 14.51 | 908,918 | -0.35(-2.35%) |
Mar 31, 2016 | 14.59 | 14.86 | 14.58 | 14.86 | 802,232 | +0.12(+0.79%) |
Mar 30, 2016 | 14.74 | 14.88 | 14.52 | 14.75 | 792,762 | +0.14(+0.95%) |
Mar 29, 2016 | 14.48 | 14.75 | 14.24 | 14.61 | 928,394 | +0.07(+0.46%) |
Mar 28, 2016 | 14.63 | 14.74 | 14.26 | 14.54 | 832,191 | +0.07(+0.46%) |
Mar 24, 2016 | 14.24 | 14.47 | 14.47 | 14.47 | 1,055,155 | +0.01(+0.09%) |
Mar 23, 2016 | 14.94 | 14.98 | 14.38 | 14.46 | 975,642 | -0.53(-3.56%) |
Mar 22, 2016 | 14.83 | 15.07 | 14.76 | 14.99 | 822,992 | -0.04(-0.24%) |
Mar 21, 2016 | 15.24 | 15.43 | 14.90 | 15.03 | 1,272,280 | -0.00(-0.03%) |
Mar 18, 2016 | 15.39 | 15.43 | 14.63 | 15.03 | 1,626,016 | -0.14(-0.95%) |
Mar 17, 2016 | 15.19 | 15.36 | 14.62 | 15.18 | 1,008,614 | +0.13(+0.89%) |
Mar 16, 2016 | 14.84 | 15.15 | 14.62 | 15.04 | 1,242,469 | +0.20(+1.33%) |
Mar 15, 2016 | 14.59 | 14.85 | 14.31 | 14.85 | 552,151 | +0.14(+0.95%) |
Mar 14, 2016 | 15.01 | 15.08 | 14.59 | 14.71 | 588,181 | -0.22(-1.44%) |
Mar 11, 2016 | 14.54 | 14.97 | 14.51 | 14.92 | 717,681 | +0.48(+3.32%) |
Mar 10, 2016 | 14.59 | 14.94 | 14.29 | 14.44 | 925,962 | -0.03(-0.19%) |
Mar 09, 2016 | 14.81 | 14.81 | 14.18 | 14.47 | 1,056,118 | -0.15(-1.01%) |
Mar 08, 2016 | 14.95 | 15.11 | 14.58 | 14.62 | 1,043,783 | -0.40(-2.66%) |
Mar 07, 2016 | 14.79 | 15.02 | 14.57 | 15.02 | 1,518,880 | +0.32(+2.17%) |
Mar 04, 2016 | 14.83 | 14.83 | 14.49 | 14.70 | 1,524,004 | -0.11(-0.73%) |
Mar 03, 2016 | 14.58 | 15.46 | 14.36 | 14.81 | 1,287,867 | +0.06(+0.40%) |
Mar 02, 2016 | 13.64 | 14.89 | 13.64 | 14.75 | 2,160,481 | +0.96(+6.93%) |
Mar 01, 2016 | 13.89 | 14.48 | 13.48 | 13.79 | 2,474,678 | +0.31(+2.30%) |
Feb 29, 2016 | 13.83 | 14.58 | 13.48 | 13.48 | 2,010,606 | -0.35(-2.50%) |
Feb 26, 2016 | 13.51 | 13.99 | 13.30 | 13.83 | 1,603,321 | +0.74(+5.62%) |
Feb 25, 2016 | 13.54 | 13.62 | 12.60 | 13.09 | 2,482,239 | -0.63(-4.61%) |
Feb 24, 2016 | 13.37 | 13.78 | 13.03 | 13.72 | 2,470,332 | +0.16(+1.16%) |
Feb 23, 2016 | 13.74 | 14.13 | 13.01 | 13.57 | 1,653,516 | -0.32(-2.33%) |
Feb 22, 2016 | 13.38 | 14.29 | 13.38 | 13.89 | 1,833,367 | +0.65(+4.88%) |
Feb 19, 2016 | 13.05 | 13.36 | 12.87 | 13.24 | 1,293,385 | -0.12(-0.87%) |
Feb 18, 2016 | 13.50 | 13.73 | 12.93 | 13.36 | 1,387,886 | -0.00(-0.03%) |
Feb 17, 2016 | 12.83 | 14.08 | 12.83 | 13.37 | 2,756,156 | +0.73(+5.79%) |
Feb 16, 2016 | 11.96 | 12.74 | 11.78 | 12.63 | 3,987,946 | +1.80(+16.65%) |
Feb 12, 2016 | 10.77 | 10.83 | 10.83 | 10.83 | 2,038,764 | +0.42(+4.05%) |
Feb 11, 2016 | 10.61 | 10.95 | 10.37 | 10.41 | 1,601,391 | -0.27(-2.56%) |
Feb 10, 2016 | 10.72 | 11.10 | 10.58 | 10.68 | 1,834,343 | +0.13(+1.28%) |
Feb 09, 2016 | 11.08 | 11.18 | 10.26 | 10.55 | 1,925,458 | -0.43(-3.88%) |
Feb 08, 2016 | 12.66 | 12.69 | 10.53 | 10.97 | 2,551,680 | -2.10(-16.03%) |
Feb 05, 2016 | 13.75 | 13.94 | 12.80 | 13.07 | 1,599,327 | -0.96(-6.87%) |
Feb 04, 2016 | 13.98 | 14.10 | 13.25 | 14.03 | 739,085 | +0.42(+3.10%) |
Feb 03, 2016 | 14.38 | 14.38 | 13.19 | 13.61 | 3,313,077 | -0.70(-4.89%) |
Feb 02, 2016 | 14.41 | 14.51 | 14.05 | 14.31 | 1,247,838 | -0.34(-2.30%) |