Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.33 | 17.43 | 17.00 | 17.16 | 3,910,085 | -0.45(-2.57%) |
Apr 28, 2016 | 17.53 | 17.83 | 17.49 | 17.61 | 4,348,246 | +0.40(+2.31%) |
Apr 27, 2016 | 17.00 | 17.25 | 16.98 | 17.22 | 3,898,809 | +0.34(+2.04%) |
Apr 26, 2016 | 16.95 | 16.95 | 16.70 | 16.87 | 2,401,190 | +0.45(+2.76%) |
Apr 25, 2016 | 16.58 | 16.62 | 16.27 | 16.42 | 3,638,336 | -0.68(-3.97%) |
Apr 22, 2016 | 16.92 | 17.16 | 16.90 | 17.10 | 3,029,285 | +0.20(+1.18%) |
Apr 21, 2016 | 17.33 | 17.34 | 16.85 | 16.90 | 4,839,064 | -0.05(-0.27%) |
Apr 20, 2016 | 16.73 | 16.96 | 16.66 | 16.95 | 5,227,435 | +0.80(+4.93%) |
Apr 19, 2016 | 16.17 | 16.25 | 15.97 | 16.15 | 3,764,874 | +0.14(+0.85%) |
Apr 18, 2016 | 15.80 | 16.09 | 15.75 | 16.01 | 3,145,475 | +0.35(+2.25%) |
Apr 15, 2016 | 15.68 | 15.73 | 15.60 | 15.66 | 2,453,397 | +0.02(+0.12%) |
Apr 14, 2016 | 15.76 | 15.78 | 15.54 | 15.64 | 4,372,348 | -0.07(-0.46%) |
Apr 13, 2016 | 15.38 | 15.73 | 15.38 | 15.71 | 7,519,731 | +1.23(+8.50%) |
Apr 12, 2016 | 14.28 | 14.55 | 14.01 | 14.48 | 6,050,509 | +0.07(+0.50%) |
Apr 11, 2016 | 14.62 | 14.71 | 14.40 | 14.41 | 3,883,196 | +0.05(+0.32%) |
Apr 08, 2016 | 14.48 | 14.56 | 14.31 | 14.37 | 3,958,638 | +0.42(+2.99%) |
Apr 07, 2016 | 14.28 | 14.33 | 13.86 | 13.95 | 5,960,960 | -0.68(-4.64%) |
Apr 06, 2016 | 14.43 | 14.66 | 14.39 | 14.63 | 3,343,410 | +0.21(+1.44%) |
Apr 05, 2016 | 14.56 | 14.62 | 14.40 | 14.42 | 4,904,993 | -0.73(-4.84%) |
Apr 04, 2016 | 15.22 | 15.37 | 15.11 | 15.15 | 3,964,758 | -0.30(-1.93%) |
Apr 01, 2016 | 15.31 | 15.49 | 15.29 | 15.45 | 3,553,790 | +0.12(+0.77%) |
Mar 31, 2016 | 15.37 | 15.58 | 15.32 | 15.33 | 3,953,776 | -0.16(-1.05%) |
Mar 30, 2016 | 15.59 | 15.76 | 15.48 | 15.50 | 4,867,301 | -0.30(-1.89%) |
Mar 29, 2016 | 15.48 | 15.83 | 15.38 | 15.80 | 2,854,271 | -0.14(-0.91%) |
Mar 28, 2016 | 15.98 | 16.03 | 15.78 | 15.94 | 1,820,509 | +0.06(+0.40%) |
Mar 24, 2016 | 15.79 | 15.88 | 15.88 | 15.88 | 4,470,487 | -0.42(-2.56%) |
Mar 23, 2016 | 16.75 | 16.81 | 16.28 | 16.29 | 3,567,107 | -0.64(-3.79%) |
Mar 22, 2016 | 16.77 | 17.03 | 16.71 | 16.94 | 3,305,373 | -0.33(-1.89%) |
Mar 21, 2016 | 17.37 | 17.52 | 17.20 | 17.26 | 2,557,463 | -0.18(-1.04%) |
Mar 18, 2016 | 17.62 | 17.73 | 17.28 | 17.44 | 3,001,556 | +0.14(+0.78%) |
Mar 17, 2016 | 17.16 | 17.41 | 17.03 | 17.31 | 3,997,673 | -0.17(-0.98%) |
Mar 16, 2016 | 17.12 | 17.51 | 17.04 | 17.48 | 5,908,214 | -0.76(-4.17%) |
Mar 15, 2016 | 18.17 | 18.25 | 18.01 | 18.24 | 2,593,704 | -0.40(-2.14%) |
Mar 14, 2016 | 18.66 | 18.74 | 18.49 | 18.64 | 3,196,504 | -0.03(-0.15%) |
Mar 11, 2016 | 18.31 | 18.68 | 18.21 | 18.66 | 6,056,937 | +1.22(+7.01%) |
Mar 10, 2016 | 17.79 | 18.08 | 17.13 | 17.44 | 11,285,390 | +0.26(+1.53%) |
Mar 09, 2016 | 17.34 | 17.38 | 16.97 | 17.18 | 2,617,633 | -0.02(-0.11%) |
Mar 08, 2016 | 17.61 | 17.61 | 17.19 | 17.20 | 4,192,481 | -0.43(-2.41%) |
Mar 07, 2016 | 17.27 | 17.71 | 17.25 | 17.62 | 3,335,846 | -0.16(-0.92%) |
Mar 04, 2016 | 17.72 | 17.93 | 17.63 | 17.79 | 4,209,443 | +0.13(+0.72%) |
Mar 03, 2016 | 17.60 | 17.69 | 17.40 | 17.66 | 4,632,688 | +0.72(+4.22%) |
Mar 02, 2016 | 16.52 | 16.95 | 16.47 | 16.95 | 3,750,316 | +0.73(+4.52%) |
Mar 01, 2016 | 15.80 | 16.27 | 15.67 | 16.21 | 3,493,153 | +0.65(+4.19%) |
Feb 29, 2016 | 15.71 | 15.77 | 15.54 | 15.56 | 3,570,198 | -0.12(-0.75%) |
Feb 26, 2016 | 15.67 | 15.86 | 15.54 | 15.68 | 3,470,484 | +0.50(+3.28%) |
Feb 25, 2016 | 14.95 | 15.23 | 14.83 | 15.18 | 2,823,918 | +0.30(+2.01%) |
Feb 24, 2016 | 14.76 | 14.91 | 14.55 | 14.88 | 4,797,363 | -0.22(-1.44%) |
Feb 23, 2016 | 15.61 | 15.61 | 15.10 | 15.10 | 3,135,702 | -0.64(-4.08%) |
Feb 22, 2016 | 15.49 | 15.78 | 15.47 | 15.74 | 2,134,274 | +0.44(+2.90%) |
Feb 19, 2016 | 15.26 | 15.38 | 15.05 | 15.30 | 3,894,656 | -0.17(-1.11%) |
Feb 18, 2016 | 15.97 | 15.98 | 15.45 | 15.47 | 3,688,202 | -0.76(-4.69%) |
Feb 17, 2016 | 15.85 | 16.38 | 15.85 | 16.23 | 4,593,049 | +0.70(+4.49%) |
Feb 16, 2016 | 15.33 | 15.65 | 15.15 | 15.53 | 5,701,974 | -0.20(-1.27%) |
Feb 12, 2016 | 15.37 | 15.73 | 15.73 | 15.73 | 9,531,463 | +1.69(+12.06%) |
Feb 11, 2016 | 14.06 | 14.42 | 13.75 | 14.04 | 10,262,073 | -0.63(-4.32%) |
Feb 10, 2016 | 14.65 | 15.19 | 14.46 | 14.67 | 9,323,950 | +0.75(+5.40%) |
Feb 09, 2016 | 13.42 | 14.19 | 13.38 | 13.92 | 11,526,806 | -0.14(-1.03%) |
Feb 08, 2016 | 14.57 | 14.57 | 13.65 | 14.07 | 8,985,110 | -1.22(-7.99%) |
Feb 05, 2016 | 15.51 | 15.57 | 15.24 | 15.29 | 4,302,227 | -0.06(-0.41%) |
Feb 04, 2016 | 15.08 | 15.52 | 15.05 | 15.35 | 4,537,880 | +0.28(+1.86%) |
Feb 03, 2016 | 15.14 | 15.14 | 14.59 | 15.07 | 9,293,266 | -0.26(-1.71%) |
Feb 02, 2016 | 15.60 | 15.61 | 15.30 | 15.33 | 4,177,779 | -0.81(-5.04%) |