Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.55 | 19.31 | 18.54 | 19.30 | 14,083,029 | +1.16(+6.39%) |
Apr 28, 2016 | 17.40 | 18.36 | 17.27 | 18.14 | 15,405,858 | +1.03(+6.05%) |
Apr 27, 2016 | 16.91 | 17.22 | 16.61 | 17.11 | 11,238,090 | +0.29(+1.71%) |
Apr 26, 2016 | 16.39 | 16.85 | 16.15 | 16.82 | 8,493,920 | +0.60(+3.72%) |
Apr 25, 2016 | 16.38 | 16.42 | 16.04 | 16.22 | 7,860,283 | -0.14(-0.88%) |
Apr 22, 2016 | 16.72 | 16.89 | 16.18 | 16.36 | 9,408,898 | -0.47(-2.79%) |
Apr 21, 2016 | 16.71 | 17.03 | 16.40 | 16.83 | 12,148,460 | +0.51(+3.11%) |
Apr 20, 2016 | 16.60 | 16.97 | 16.21 | 16.32 | 10,715,347 | -0.31(-1.84%) |
Apr 19, 2016 | 16.64 | 16.82 | 16.37 | 16.63 | 9,485,755 | +0.51(+3.15%) |
Apr 18, 2016 | 16.33 | 16.37 | 15.79 | 16.12 | 5,991,530 | +0.06(+0.36%) |
Apr 15, 2016 | 15.89 | 16.20 | 15.65 | 16.06 | 9,832,998 | +0.19(+1.21%) |
Apr 14, 2016 | 16.50 | 16.61 | 15.61 | 15.87 | 12,164,694 | -0.67(-4.05%) |
Apr 13, 2016 | 16.71 | 16.94 | 16.52 | 16.54 | 8,630,467 | -0.44(-2.59%) |
Apr 12, 2016 | 17.14 | 17.29 | 16.67 | 16.98 | 10,474,069 | -0.05(-0.28%) |
Apr 11, 2016 | 16.62 | 17.16 | 16.51 | 17.03 | 11,712,751 | +0.64(+3.92%) |
Apr 08, 2016 | 15.68 | 16.46 | 15.62 | 16.39 | 10,524,252 | +0.72(+4.58%) |
Apr 07, 2016 | 15.64 | 15.81 | 15.55 | 15.67 | 9,400,597 | +0.31(+2.00%) |
Apr 06, 2016 | 15.36 | 15.46 | 15.09 | 15.36 | 8,874,661 | -0.19(-1.23%) |
Apr 05, 2016 | 15.49 | 15.60 | 15.15 | 15.56 | 6,830,356 | +0.34(+2.27%) |
Apr 04, 2016 | 15.35 | 15.43 | 15.04 | 15.21 | 4,940,467 | -0.19(-1.24%) |
Apr 01, 2016 | 15.10 | 15.41 | 14.78 | 15.40 | 8,459,245 | -0.14(-0.92%) |
Mar 31, 2016 | 15.89 | 16.01 | 15.52 | 15.55 | 5,931,433 | -0.16(-1.04%) |
Mar 30, 2016 | 15.74 | 15.96 | 15.39 | 15.71 | 7,247,062 | -0.04(-0.24%) |
Mar 29, 2016 | 15.13 | 15.92 | 15.03 | 15.75 | 9,003,157 | +0.67(+4.45%) |
Mar 28, 2016 | 15.08 | 15.16 | 14.71 | 15.08 | 5,409,783 | -0.04(-0.25%) |
Mar 24, 2016 | 14.77 | 15.12 | 15.12 | 15.12 | 7,610,389 | +0.35(+2.40%) |
Mar 23, 2016 | 15.36 | 15.36 | 14.66 | 14.76 | 12,119,195 | -1.17(-7.34%) |
Mar 22, 2016 | 16.28 | 16.43 | 15.77 | 15.93 | 8,497,075 | -0.19(-1.19%) |
Mar 21, 2016 | 16.00 | 16.35 | 15.84 | 16.12 | 6,914,879 | -0.04(-0.24%) |
Mar 18, 2016 | 15.99 | 16.47 | 15.98 | 16.16 | 12,283,921 | +0.02(+0.12%) |
Mar 17, 2016 | 16.64 | 16.87 | 16.09 | 16.14 | 15,426,378 | -0.13(-0.82%) |
Mar 16, 2016 | 15.20 | 16.28 | 14.89 | 16.27 | 12,054,840 | +0.93(+6.06%) |
Mar 15, 2016 | 14.93 | 15.37 | 14.67 | 15.35 | 7,945,501 | +0.24(+1.56%) |
Mar 14, 2016 | 15.73 | 15.93 | 14.98 | 15.11 | 11,681,549 | -0.53(-3.36%) |
Mar 11, 2016 | 15.81 | 16.21 | 15.55 | 15.64 | 12,083,404 | -0.13(-0.85%) |
Mar 10, 2016 | 15.07 | 15.83 | 15.00 | 15.77 | 15,230,238 | +0.76(+5.09%) |
Mar 09, 2016 | 14.57 | 15.18 | 14.36 | 15.01 | 10,729,924 | +0.14(+0.96%) |
Mar 08, 2016 | 15.52 | 15.62 | 14.65 | 14.86 | 13,178,088 | -0.34(-2.26%) |
Mar 07, 2016 | 14.65 | 15.60 | 14.64 | 15.21 | 16,355,955 | +0.75(+5.22%) |
Mar 04, 2016 | 14.49 | 15.51 | 14.44 | 14.45 | 26,492,076 | +0.15(+1.07%) |
Mar 03, 2016 | 13.79 | 14.47 | 13.77 | 14.30 | 9,726,636 | +0.56(+4.10%) |
Mar 02, 2016 | 13.29 | 13.79 | 13.19 | 13.73 | 11,713,112 | +0.46(+3.45%) |
Mar 01, 2016 | 13.85 | 13.87 | 13.23 | 13.28 | 15,796,683 | -0.40(-2.93%) |
Feb 29, 2016 | 13.29 | 13.72 | 13.20 | 13.68 | 11,268,241 | +0.44(+3.32%) |
Feb 26, 2016 | 13.69 | 14.14 | 13.09 | 13.24 | 38,126,600 | -1.94(-12.78%) |
Feb 25, 2016 | 14.85 | 15.37 | 14.82 | 15.18 | 15,342,893 | +0.11(+0.70%) |
Feb 24, 2016 | 15.34 | 15.76 | 14.79 | 15.07 | 17,476,320 | +0.33(+2.27%) |
Feb 23, 2016 | 14.70 | 15.01 | 14.63 | 14.74 | 10,174,608 | +0.30(+2.05%) |
Feb 22, 2016 | 14.27 | 14.87 | 14.19 | 14.44 | 11,051,518 | -0.32(-2.14%) |
Feb 19, 2016 | 15.00 | 15.32 | 14.58 | 14.76 | 12,942,222 | -0.31(-2.03%) |
Feb 18, 2016 | 14.09 | 15.15 | 14.03 | 15.06 | 14,785,437 | +0.80(+5.63%) |
Feb 17, 2016 | 14.32 | 14.39 | 13.92 | 14.26 | 11,482,543 | +0.13(+0.95%) |
Feb 16, 2016 | 14.15 | 14.64 | 13.86 | 14.13 | 17,827,228 | -0.81(-5.43%) |
Feb 12, 2016 | 13.96 | 14.94 | 14.94 | 14.94 | 15,653,562 | +0.61(+4.27%) |
Feb 11, 2016 | 15.02 | 15.22 | 14.19 | 14.33 | 21,883,594 | +0.41(+2.95%) |
Feb 10, 2016 | 13.33 | 13.94 | 12.68 | 13.92 | 14,935,264 | +0.39(+2.90%) |
Feb 09, 2016 | 14.20 | 14.33 | 13.40 | 13.52 | 20,232,092 | -0.49(-3.49%) |
Feb 08, 2016 | 13.68 | 14.39 | 13.61 | 14.01 | 24,085,882 | +0.94(+7.21%) |
Feb 05, 2016 | 12.18 | 13.09 | 12.14 | 13.07 | 14,495,163 | +0.64(+5.13%) |
Feb 04, 2016 | 12.31 | 12.83 | 12.28 | 12.43 | 18,579,446 | +0.61(+5.15%) |
Feb 03, 2016 | 10.87 | 11.89 | 10.87 | 11.82 | 18,577,800 | +1.09(+10.11%) |
Feb 02, 2016 | 10.90 | 11.12 | 10.60 | 10.74 | 7,847,248 | -0.25(-2.25%) |