Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.09 | 18.12 | 17.03 | 17.57 | 8,984,513 | +0.78(+4.67%) |
Apr 28, 2016 | 16.96 | 17.87 | 16.78 | 16.79 | 7,703,478 | +0.27(+1.66%) |
Apr 27, 2016 | 16.11 | 16.77 | 15.88 | 16.51 | 7,557,987 | +0.64(+4.01%) |
Apr 26, 2016 | 15.24 | 15.89 | 15.10 | 15.87 | 4,428,445 | +0.85(+5.67%) |
Apr 25, 2016 | 15.41 | 15.45 | 14.79 | 15.02 | 3,555,804 | -0.53(-3.40%) |
Apr 22, 2016 | 15.26 | 15.75 | 15.08 | 15.55 | 3,544,933 | +0.44(+2.92%) |
Apr 21, 2016 | 15.38 | 15.38 | 14.66 | 15.11 | 5,384,138 | -0.13(-0.84%) |
Apr 20, 2016 | 15.17 | 15.79 | 15.05 | 15.24 | 4,881,395 | -0.08(-0.51%) |
Apr 19, 2016 | 14.75 | 15.60 | 14.67 | 15.32 | 3,767,180 | +0.73(+5.04%) |
Apr 18, 2016 | 13.47 | 14.79 | 13.26 | 14.58 | 3,336,357 | +0.31(+2.20%) |
Apr 15, 2016 | 14.40 | 14.77 | 14.17 | 14.27 | 3,212,464 | -0.34(-2.35%) |
Apr 14, 2016 | 14.40 | 14.66 | 14.22 | 14.61 | 2,757,631 | +0.28(+1.98%) |
Apr 13, 2016 | 14.92 | 14.92 | 14.22 | 14.33 | 5,110,377 | -0.60(-4.01%) |
Apr 12, 2016 | 14.35 | 15.45 | 14.26 | 14.92 | 4,313,669 | +0.79(+5.62%) |
Apr 11, 2016 | 14.22 | 14.46 | 14.05 | 14.13 | 3,055,568 | +0.07(+0.49%) |
Apr 08, 2016 | 13.87 | 14.14 | 13.58 | 14.06 | 3,526,691 | +0.67(+4.97%) |
Apr 07, 2016 | 13.40 | 13.70 | 13.17 | 13.40 | 3,078,465 | -0.09(-0.65%) |
Apr 06, 2016 | 13.34 | 13.54 | 12.92 | 13.48 | 3,880,115 | +0.36(+2.76%) |
Apr 05, 2016 | 12.87 | 13.45 | 12.79 | 13.12 | 4,914,382 | +0.11(+0.83%) |
Apr 04, 2016 | 13.53 | 13.92 | 12.94 | 13.01 | 3,600,490 | -0.52(-3.84%) |
Apr 01, 2016 | 13.38 | 13.61 | 13.06 | 13.53 | 3,915,379 | -0.29(-2.13%) |
Mar 31, 2016 | 13.38 | 13.98 | 13.37 | 13.83 | 6,244,288 | +0.42(+3.14%) |
Mar 30, 2016 | 13.50 | 13.68 | 13.07 | 13.41 | 4,655,490 | +0.24(+1.79%) |
Mar 29, 2016 | 12.67 | 13.20 | 12.51 | 13.17 | 4,244,730 | +0.22(+1.66%) |
Mar 28, 2016 | 13.16 | 13.16 | 12.49 | 12.95 | 3,413,909 | -0.17(-1.27%) |
Mar 24, 2016 | 12.35 | 13.12 | 13.12 | 13.12 | 3,771,788 | +0.36(+2.84%) |
Mar 23, 2016 | 13.07 | 13.36 | 12.70 | 12.76 | 3,473,669 | -0.38(-2.91%) |
Mar 22, 2016 | 12.97 | 13.34 | 12.92 | 13.14 | 3,747,930 | -0.02(-0.15%) |
Mar 21, 2016 | 12.90 | 13.29 | 12.78 | 13.16 | 3,377,427 | +0.24(+1.82%) |
Mar 18, 2016 | 13.21 | 13.46 | 12.68 | 12.93 | 8,993,596 | -0.16(-1.20%) |
Mar 17, 2016 | 13.16 | 13.44 | 12.85 | 13.08 | 5,151,492 | +0.14(+1.06%) |
Mar 16, 2016 | 12.71 | 13.06 | 12.27 | 12.94 | 5,592,411 | +0.50(+4.02%) |
Mar 15, 2016 | 12.30 | 12.53 | 11.96 | 12.45 | 5,524,327 | -0.19(-1.47%) |
Mar 14, 2016 | 11.79 | 12.65 | 11.55 | 12.63 | 6,299,843 | +0.28(+2.30%) |
Mar 11, 2016 | 11.82 | 12.45 | 11.81 | 12.35 | 6,739,272 | +0.89(+7.78%) |
Mar 10, 2016 | 11.35 | 11.70 | 11.07 | 11.46 | 8,504,741 | -0.03(-0.26%) |
Mar 09, 2016 | 10.44 | 11.66 | 10.25 | 11.48 | 10,717,549 | +1.29(+12.69%) |
Mar 08, 2016 | 10.03 | 10.62 | 9.525 | 10.19 | 13,142,842 | +0.01(+0.10%) |
Mar 07, 2016 | 10.74 | 11.17 | 10.01 | 10.18 | 11,433,896 | -0.54(-5.03%) |
Mar 04, 2016 | 10.61 | 10.70 | 10.18 | 10.72 | 11,191,324 | +0.36(+3.50%) |
Mar 03, 2016 | 9.927 | 10.50 | 9.809 | 10.36 | 18,669,158 | +0.36(+3.63%) |
Mar 02, 2016 | 9.388 | 10.10 | 9.231 | 9.995 | 15,346,267 | +0.58(+6.14%) |
Mar 01, 2016 | 9.633 | 9.682 | 8.986 | 9.417 | 15,725,499 | -0.15(-1.54%) |
Feb 29, 2016 | 9.946 | 10.05 | 9.417 | 9.564 | 44,674,060 | -0.98(-9.29%) |
Feb 26, 2016 | 11.11 | 11.41 | 10.42 | 10.54 | 7,166,532 | +0.14(+1.32%) |
Feb 25, 2016 | 9.888 | 10.85 | 9.799 | 10.41 | 8,091,277 | +0.28(+2.81%) |
Feb 24, 2016 | 9.476 | 10.15 | 9.417 | 10.12 | 4,563,559 | +0.31(+3.20%) |
Feb 23, 2016 | 10.78 | 10.81 | 9.760 | 9.809 | 5,595,464 | -1.20(-10.86%) |
Feb 22, 2016 | 10.86 | 11.20 | 10.39 | 11.00 | 4,914,150 | +0.70(+6.75%) |
Feb 19, 2016 | 10.09 | 10.58 | 9.770 | 10.31 | 6,349,341 | -0.05(-0.47%) |
Feb 18, 2016 | 10.99 | 11.10 | 9.770 | 10.36 | 5,329,834 | -0.43(-4.00%) |
Feb 17, 2016 | 9.907 | 10.92 | 9.731 | 10.79 | 5,332,552 | +0.87(+8.79%) |
Feb 16, 2016 | 10.51 | 10.65 | 9.643 | 9.917 | 5,108,584 | -0.45(-4.35%) |
Feb 12, 2016 | 10.55 | 10.37 | 10.37 | 10.37 | 4,329,785 | +0.00(+0.00%) |
Feb 11, 2016 | 10.12 | 10.57 | 9.946 | 10.37 | 4,891,523 | -0.03(-0.28%) |
Feb 10, 2016 | 10.49 | 11.25 | 9.971 | 10.40 | 4,129,513 | -0.31(-2.93%) |
Feb 09, 2016 | 10.96 | 11.18 | 10.09 | 10.71 | 4,944,813 | -0.62(-5.45%) |
Feb 08, 2016 | 11.00 | 11.42 | 10.68 | 11.33 | 5,261,186 | -0.06(-0.52%) |
Feb 05, 2016 | 11.57 | 11.75 | 10.75 | 11.39 | 4,942,103 | -0.47(-3.97%) |
Feb 04, 2016 | 11.91 | 12.33 | 11.48 | 11.86 | 4,979,244 | +0.06(+0.50%) |
Feb 03, 2016 | 11.46 | 11.80 | 10.53 | 11.80 | 5,225,628 | +0.60(+5.34%) |
Feb 02, 2016 | 11.50 | 11.53 | 10.93 | 11.20 | 4,853,477 | -0.76(-6.39%) |