Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.77 | 15.13 | 13.70 | 14.19 | 10,368,697 | +0.39(+2.83%) |
Apr 28, 2016 | 13.73 | 15.38 | 13.25 | 13.80 | 25,265,940 | +2.25(+19.48%) |
Apr 27, 2016 | 11.09 | 11.80 | 10.45 | 11.55 | 13,368,582 | +0.53(+4.81%) |
Apr 26, 2016 | 8.060 | 11.56 | 8.020 | 11.02 | 48,968,912 | -3.93(-26.29%) |
Apr 22, 2016 | 11.41 | 15.70 | 11.10 | 14.95 | 31,322,800 | +3.93(+35.66%) |
Apr 21, 2016 | 11.66 | 12.52 | 10.50 | 11.02 | 22,698,232 | -8.69(-44.09%) |
Apr 20, 2016 | 20.87 | 20.95 | 19.16 | 19.71 | 4,579,500 | -1.15(-5.51%) |
Apr 19, 2016 | 22.25 | 22.53 | 20.64 | 20.86 | 3,225,425 | -1.57(-7.00%) |
Apr 18, 2016 | 21.62 | 23.20 | 21.00 | 22.43 | 4,365,359 | +1.33(+6.30%) |
Apr 15, 2016 | 22.16 | 22.48 | 20.63 | 21.10 | 3,155,420 | -0.90(-4.09%) |
Apr 14, 2016 | 22.59 | 22.71 | 21.82 | 22.00 | 1,562,644 | -0.35(-1.57%) |
Apr 13, 2016 | 22.65 | 23.29 | 22.19 | 22.35 | 2,104,573 | -0.25(-1.11%) |
Apr 12, 2016 | 22.47 | 22.72 | 21.59 | 22.60 | 1,588,984 | +0.12(+0.53%) |
Apr 11, 2016 | 22.70 | 23.00 | 22.40 | 22.48 | 1,385,302 | -0.20(-0.88%) |
Apr 08, 2016 | 24.03 | 24.20 | 22.37 | 22.68 | 2,099,143 | -0.60(-2.58%) |
Apr 07, 2016 | 22.99 | 24.60 | 22.34 | 23.28 | 5,053,480 | -0.02(-0.09%) |
Apr 06, 2016 | 20.96 | 23.31 | 20.10 | 23.30 | 8,590,847 | +3.77(+19.30%) |
Apr 05, 2016 | 19.83 | 20.30 | 19.51 | 19.53 | 966,948 | -0.34(-1.71%) |
Apr 04, 2016 | 20.19 | 20.31 | 19.76 | 19.87 | 1,350,655 | -0.11(-0.55%) |
Apr 01, 2016 | 19.47 | 20.63 | 19.20 | 19.98 | 2,025,826 | +0.46(+2.36%) |
Mar 31, 2016 | 19.50 | 20.10 | 19.21 | 19.52 | 1,724,664 | +0.25(+1.30%) |
Mar 30, 2016 | 19.46 | 20.10 | 18.81 | 19.27 | 2,237,187 | +0.18(+0.94%) |
Mar 29, 2016 | 17.90 | 19.14 | 17.61 | 19.09 | 1,704,538 | +1.13(+6.29%) |
Mar 28, 2016 | 18.45 | 18.67 | 17.45 | 17.96 | 1,507,134 | -0.49(-2.66%) |
Mar 24, 2016 | 18.26 | 18.45 | 18.45 | 18.45 | 1,981,200 | +0.14(+0.76%) |
Mar 23, 2016 | 20.87 | 20.87 | 18.21 | 18.31 | 3,673,334 | -2.37(-11.46%) |
Mar 22, 2016 | 20.76 | 21.34 | 19.58 | 20.68 | 4,530,669 | -1.03(-4.74%) |
Mar 21, 2016 | 18.25 | 21.89 | 18.15 | 21.71 | 6,993,949 | +3.71(+20.61%) |
Mar 18, 2016 | 17.04 | 18.09 | 16.36 | 18.00 | 3,600,287 | +0.97(+5.70%) |
Mar 17, 2016 | 15.69 | 17.15 | 15.58 | 17.03 | 3,618,142 | +2.48(+17.04%) |
Mar 16, 2016 | 15.00 | 15.46 | 14.23 | 14.55 | 1,273,206 | -0.61(-4.02%) |
Mar 15, 2016 | 16.52 | 16.56 | 14.88 | 15.16 | 2,525,448 | -1.48(-8.89%) |
Mar 14, 2016 | 16.03 | 17.35 | 15.98 | 16.64 | 2,572,487 | +0.90(+5.72%) |
Mar 11, 2016 | 16.29 | 16.30 | 14.99 | 15.74 | 2,435,295 | -0.17(-1.07%) |
Mar 10, 2016 | 14.21 | 16.10 | 14.14 | 15.91 | 3,605,701 | +2.04(+14.71%) |
Mar 09, 2016 | 14.56 | 14.63 | 13.55 | 13.87 | 1,611,509 | -0.57(-3.95%) |
Mar 08, 2016 | 14.83 | 15.74 | 14.21 | 14.44 | 3,573,007 | -0.44(-2.96%) |
Mar 07, 2016 | 14.19 | 14.99 | 13.99 | 14.88 | 980,381 | +0.59(+4.13%) |
Mar 04, 2016 | 14.33 | 14.39 | 14.02 | 14.29 | 758,062 | +0.02(+0.14%) |
Mar 03, 2016 | 14.20 | 14.46 | 13.99 | 14.27 | 649,564 | +0.09(+0.63%) |
Mar 02, 2016 | 13.45 | 14.24 | 13.37 | 14.18 | 1,448,150 | +0.69(+5.11%) |
Mar 01, 2016 | 13.75 | 13.85 | 13.31 | 13.49 | 1,410,676 | -0.22(-1.60%) |
Feb 29, 2016 | 13.21 | 14.20 | 13.01 | 13.71 | 1,188,497 | +0.44(+3.32%) |
Feb 26, 2016 | 14.05 | 14.52 | 12.70 | 13.27 | 2,490,442 | -1.09(-7.59%) |
Feb 25, 2016 | 14.40 | 14.67 | 13.62 | 14.36 | 1,185,853 | -0.07(-0.49%) |
Feb 24, 2016 | 14.08 | 14.52 | 13.31 | 14.43 | 1,460,646 | +0.28(+1.98%) |
Feb 23, 2016 | 15.25 | 15.74 | 13.85 | 14.15 | 3,771,734 | -1.03(-6.79%) |
Feb 22, 2016 | 14.34 | 15.50 | 14.33 | 15.18 | 1,825,554 | +1.10(+7.81%) |
Feb 19, 2016 | 13.24 | 14.15 | 13.08 | 14.08 | 1,209,861 | +0.72(+5.39%) |
Feb 18, 2016 | 13.87 | 13.92 | 13.22 | 13.36 | 1,137,927 | -0.12(-0.89%) |
Feb 17, 2016 | 13.10 | 13.70 | 12.82 | 13.48 | 1,400,472 | +0.53(+4.09%) |
Feb 16, 2016 | 12.50 | 13.08 | 12.39 | 12.95 | 1,295,090 | +0.60(+4.86%) |
Feb 12, 2016 | 11.83 | 12.35 | 12.35 | 12.35 | 1,160,000 | +0.62(+5.29%) |
Feb 11, 2016 | 11.08 | 11.94 | 10.96 | 11.73 | 1,165,022 | +0.44(+3.90%) |
Feb 10, 2016 | 12.00 | 12.00 | 11.01 | 11.29 | 1,136,158 | +0.11(+0.98%) |
Feb 09, 2016 | 10.64 | 11.44 | 10.20 | 11.18 | 1,226,549 | +0.44(+4.10%) |
Feb 08, 2016 | 11.85 | 11.98 | 10.60 | 10.74 | 2,233,378 | -1.48(-12.11%) |
Feb 05, 2016 | 12.08 | 12.28 | 11.68 | 12.22 | 1,335,359 | -0.01(-0.08%) |
Feb 04, 2016 | 11.95 | 12.53 | 11.59 | 12.23 | 854,114 | +0.20(+1.66%) |
Feb 03, 2016 | 12.25 | 12.48 | 11.23 | 12.03 | 1,586,381 | -0.19(-1.55%) |
Feb 02, 2016 | 12.19 | 12.64 | 12.03 | 12.22 | 1,205,257 | -0.16(-1.29%) |