Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.19 | 18.28 | 17.75 | 18.25 | 7,937,903 | +0.15(+0.83%) |
Apr 28, 2016 | 18.50 | 18.85 | 17.92 | 18.10 | 8,976,940 | +0.22(+1.23%) |
Apr 27, 2016 | 17.25 | 17.95 | 17.13 | 17.88 | 8,222,702 | +0.49(+2.82%) |
Apr 26, 2016 | 17.41 | 17.50 | 17.16 | 17.39 | 4,457,058 | -0.02(-0.11%) |
Apr 25, 2016 | 17.51 | 17.78 | 16.95 | 17.41 | 7,059,614 | -0.17(-0.97%) |
Apr 22, 2016 | 17.35 | 17.65 | 17.21 | 17.58 | 4,610,258 | +0.12(+0.69%) |
Apr 21, 2016 | 17.99 | 18.28 | 17.11 | 17.46 | 7,682,841 | -0.23(-1.30%) |
Apr 20, 2016 | 17.42 | 18.19 | 17.34 | 17.69 | 10,613,044 | +0.35(+2.02%) |
Apr 19, 2016 | 17.23 | 17.50 | 16.81 | 17.34 | 7,640,616 | +0.30(+1.76%) |
Apr 18, 2016 | 17.00 | 17.50 | 16.98 | 17.04 | 9,331,146 | -0.16(-0.93%) |
Apr 15, 2016 | 16.37 | 17.45 | 16.37 | 17.20 | 12,381,517 | +0.87(+5.33%) |
Apr 14, 2016 | 16.97 | 17.09 | 16.27 | 16.33 | 11,603,689 | -0.68(-4.00%) |
Apr 13, 2016 | 15.90 | 17.19 | 15.75 | 17.01 | 22,027,486 | +1.86(+12.28%) |
Apr 12, 2016 | 14.93 | 15.36 | 14.89 | 15.15 | 4,977,787 | +0.31(+2.09%) |
Apr 11, 2016 | 14.85 | 15.52 | 14.77 | 14.84 | 8,959,658 | +0.34(+2.34%) |
Apr 08, 2016 | 15.11 | 15.22 | 14.40 | 14.50 | 7,373,849 | -0.36(-2.42%) |
Apr 07, 2016 | 15.36 | 15.72 | 14.81 | 14.86 | 6,914,430 | -0.62(-4.01%) |
Apr 06, 2016 | 15.26 | 15.68 | 15.20 | 15.48 | 5,291,041 | +0.38(+2.52%) |
Apr 05, 2016 | 15.30 | 15.57 | 15.03 | 15.10 | 6,582,505 | -0.41(-2.64%) |
Apr 04, 2016 | 15.00 | 15.75 | 14.75 | 15.51 | 10,419,835 | +0.59(+3.95%) |
Apr 01, 2016 | 14.90 | 15.72 | 14.71 | 14.92 | 14,749,389 | -0.23(-1.52%) |
Mar 31, 2016 | 14.06 | 15.23 | 13.82 | 15.15 | 21,235,664 | +1.75(+13.06%) |
Mar 30, 2016 | 14.00 | 14.00 | 12.93 | 13.40 | 16,555,165 | -0.61(-4.35%) |
Mar 29, 2016 | 13.48 | 14.12 | 13.31 | 14.01 | 6,298,144 | +0.46(+3.39%) |
Mar 28, 2016 | 14.53 | 14.55 | 13.36 | 13.55 | 10,149,469 | -1.03(-7.06%) |
Mar 24, 2016 | 14.37 | 14.58 | 14.58 | 14.58 | 5,351,200 | +0.03(+0.21%) |
Mar 23, 2016 | 15.28 | 15.58 | 14.54 | 14.55 | 7,649,517 | -0.73(-4.78%) |
Mar 22, 2016 | 14.80 | 15.91 | 14.78 | 15.28 | 11,883,595 | +0.38(+2.55%) |
Mar 21, 2016 | 14.33 | 14.90 | 14.25 | 14.90 | 6,451,472 | +0.52(+3.62%) |
Mar 18, 2016 | 14.40 | 14.62 | 14.13 | 14.38 | 6,594,287 | -0.09(-0.62%) |
Mar 17, 2016 | 14.23 | 14.79 | 14.11 | 14.47 | 5,770,106 | +0.15(+1.05%) |
Mar 16, 2016 | 14.17 | 14.49 | 13.94 | 14.32 | 5,579,658 | +0.39(+2.80%) |
Mar 15, 2016 | 14.43 | 14.45 | 13.57 | 13.93 | 7,371,140 | -0.54(-3.73%) |
Mar 14, 2016 | 14.49 | 14.80 | 14.27 | 14.47 | 6,658,206 | -0.04(-0.28%) |
Mar 11, 2016 | 13.65 | 14.61 | 13.57 | 14.51 | 14,229,748 | +0.98(+7.24%) |
Mar 10, 2016 | 13.35 | 13.79 | 13.23 | 13.53 | 9,027,051 | +0.31(+2.34%) |
Mar 09, 2016 | 13.17 | 13.27 | 12.52 | 13.22 | 12,069,527 | +0.17(+1.30%) |
Mar 08, 2016 | 13.19 | 13.85 | 12.95 | 13.05 | 18,412,736 | +0.02(+0.15%) |
Mar 07, 2016 | 12.86 | 13.30 | 12.77 | 13.03 | 7,293,498 | +0.17(+1.32%) |
Mar 04, 2016 | 12.53 | 13.04 | 12.47 | 12.86 | 11,833,835 | +0.39(+3.13%) |
Mar 03, 2016 | 12.82 | 12.85 | 12.26 | 12.47 | 11,301,795 | -0.40(-3.11%) |
Mar 02, 2016 | 12.47 | 13.05 | 12.36 | 12.87 | 10,259,295 | +0.46(+3.71%) |
Mar 01, 2016 | 12.35 | 12.48 | 12.10 | 12.41 | 9,001,805 | +0.18(+1.47%) |
Feb 29, 2016 | 12.38 | 12.38 | 12.00 | 12.23 | 9,936,215 | +0.08(+0.66%) |
Feb 26, 2016 | 12.41 | 12.55 | 12.14 | 12.15 | 7,201,725 | -0.11(-0.90%) |
Feb 25, 2016 | 12.17 | 12.75 | 12.05 | 12.26 | 13,037,195 | -0.07(-0.57%) |
Feb 24, 2016 | 12.74 | 12.74 | 11.91 | 12.33 | 16,889,920 | -0.75(-5.73%) |
Feb 23, 2016 | 14.03 | 14.27 | 12.97 | 13.08 | 40,519,380 | -3.44(-20.82%) |
Feb 22, 2016 | 15.95 | 16.75 | 15.60 | 16.52 | 21,687,804 | +0.92(+5.90%) |
Feb 19, 2016 | 15.80 | 15.96 | 15.55 | 15.60 | 5,837,810 | -0.40(-2.50%) |
Feb 18, 2016 | 16.15 | 16.35 | 15.61 | 16.00 | 5,236,017 | +0.11(+0.69%) |
Feb 17, 2016 | 15.20 | 16.44 | 14.80 | 15.89 | 7,734,824 | +0.99(+6.64%) |
Feb 16, 2016 | 14.39 | 15.09 | 13.83 | 14.90 | 5,080,268 | +0.96(+6.89%) |
Feb 12, 2016 | 14.18 | 13.94 | 13.94 | 13.94 | 4,665,400 | +0.16(+1.16%) |
Feb 11, 2016 | 14.00 | 14.18 | 12.90 | 13.78 | 13,813,691 | -0.90(-6.13%) |
Feb 10, 2016 | 14.82 | 15.88 | 14.31 | 14.68 | 6,314,622 | +0.38(+2.66%) |
Feb 09, 2016 | 14.03 | 15.58 | 13.99 | 14.30 | 6,938,080 | -0.08(-0.56%) |
Feb 08, 2016 | 15.42 | 15.42 | 14.16 | 14.38 | 5,776,854 | -1.35(-8.58%) |
Feb 05, 2016 | 16.95 | 16.96 | 15.68 | 15.73 | 6,141,411 | -1.20(-7.09%) |
Feb 04, 2016 | 16.03 | 17.25 | 15.98 | 16.93 | 5,710,875 | +0.89(+5.55%) |
Feb 03, 2016 | 16.45 | 16.57 | 15.60 | 16.04 | 4,394,535 | -0.05(-0.31%) |
Feb 02, 2016 | 16.92 | 17.04 | 16.00 | 16.09 | 3,802,756 | -0.62(-3.71%) |