Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.93 | 20.67 | 19.87 | 20.47 | 5,398,229 | +0.60(+3.02%) |
Apr 28, 2016 | 19.55 | 20.29 | 19.31 | 19.87 | 8,782,383 | +1.34(+7.23%) |
Apr 27, 2016 | 18.13 | 18.70 | 18.00 | 18.53 | 3,431,111 | +0.42(+2.32%) |
Apr 26, 2016 | 17.90 | 18.12 | 17.74 | 18.11 | 1,884,460 | +0.25(+1.40%) |
Apr 25, 2016 | 18.26 | 18.47 | 17.68 | 17.86 | 1,926,248 | -0.22(-1.22%) |
Apr 22, 2016 | 18.40 | 18.51 | 17.88 | 18.08 | 1,721,394 | -0.05(-0.28%) |
Apr 21, 2016 | 17.91 | 18.32 | 17.91 | 18.13 | 3,535,232 | -0.08(-0.44%) |
Apr 20, 2016 | 17.55 | 18.39 | 17.42 | 18.21 | 5,267,236 | +0.70(+4.00%) |
Apr 19, 2016 | 17.42 | 17.57 | 17.15 | 17.51 | 3,392,771 | +0.34(+1.98%) |
Apr 18, 2016 | 16.20 | 17.20 | 16.09 | 17.17 | 3,031,372 | +0.58(+3.50%) |
Apr 15, 2016 | 16.74 | 16.82 | 16.52 | 16.59 | 1,607,700 | -0.25(-1.48%) |
Apr 14, 2016 | 16.83 | 16.86 | 16.43 | 16.84 | 2,143,532 | +0.09(+0.54%) |
Apr 13, 2016 | 16.80 | 17.24 | 16.66 | 16.75 | 4,365,776 | -0.01(-0.06%) |
Apr 12, 2016 | 16.00 | 16.94 | 15.85 | 16.76 | 4,131,299 | +1.08(+6.89%) |
Apr 11, 2016 | 15.42 | 15.92 | 15.36 | 15.68 | 2,576,204 | +0.63(+4.19%) |
Apr 08, 2016 | 15.40 | 15.57 | 14.90 | 15.05 | 3,104,284 | -0.16(-1.05%) |
Apr 07, 2016 | 15.28 | 15.60 | 15.15 | 15.21 | 2,708,080 | -0.24(-1.55%) |
Apr 06, 2016 | 15.14 | 15.48 | 14.96 | 15.45 | 1,896,046 | +0.37(+2.45%) |
Apr 05, 2016 | 14.91 | 15.13 | 14.72 | 15.08 | 1,444,140 | +0.02(+0.13%) |
Apr 04, 2016 | 15.28 | 15.34 | 15.00 | 15.06 | 1,421,833 | -0.32(-2.08%) |
Apr 01, 2016 | 14.87 | 15.41 | 14.86 | 15.38 | 1,801,998 | +0.06(+0.39%) |
Mar 31, 2016 | 15.45 | 15.50 | 15.12 | 15.32 | 1,455,176 | -0.08(-0.52%) |
Mar 30, 2016 | 15.46 | 15.73 | 15.25 | 15.40 | 1,821,935 | +0.11(+0.72%) |
Mar 29, 2016 | 14.80 | 15.36 | 14.60 | 15.29 | 1,742,333 | +0.38(+2.55%) |
Mar 28, 2016 | 15.06 | 15.06 | 14.64 | 14.91 | 1,175,524 | -0.17(-1.13%) |
Mar 24, 2016 | 14.72 | 15.08 | 15.08 | 15.08 | 2,491,100 | +0.10(+0.67%) |
Mar 23, 2016 | 15.10 | 15.25 | 14.86 | 14.98 | 1,835,585 | -0.29(-1.90%) |
Mar 22, 2016 | 14.96 | 15.32 | 14.81 | 15.27 | 1,702,716 | +0.25(+1.66%) |
Mar 21, 2016 | 15.14 | 15.29 | 14.81 | 15.02 | 2,517,698 | -0.17(-1.12%) |
Mar 18, 2016 | 15.42 | 15.57 | 15.10 | 15.19 | 2,610,736 | -0.22(-1.43%) |
Mar 17, 2016 | 15.15 | 15.44 | 14.96 | 15.41 | 3,033,918 | +0.35(+2.32%) |
Mar 16, 2016 | 14.08 | 15.11 | 14.08 | 15.06 | 2,666,029 | +1.01(+7.19%) |
Mar 15, 2016 | 14.48 | 14.48 | 13.94 | 14.05 | 2,141,619 | -0.69(-4.68%) |
Mar 14, 2016 | 14.18 | 14.78 | 14.11 | 14.74 | 3,032,904 | +0.48(+3.37%) |
Mar 11, 2016 | 14.03 | 14.37 | 13.96 | 14.26 | 1,942,062 | +0.63(+4.62%) |
Mar 10, 2016 | 14.01 | 14.03 | 13.42 | 13.63 | 1,027,180 | -0.25(-1.80%) |
Mar 09, 2016 | 13.97 | 14.04 | 13.79 | 13.88 | 1,547,019 | +0.16(+1.17%) |
Mar 08, 2016 | 14.32 | 14.38 | 13.57 | 13.72 | 2,458,859 | -0.82(-5.64%) |
Mar 07, 2016 | 14.21 | 14.81 | 14.00 | 14.54 | 4,177,797 | +0.06(+0.41%) |
Mar 04, 2016 | 13.96 | 14.49 | 13.57 | 14.48 | 3,152,184 | +0.74(+5.39%) |
Mar 03, 2016 | 13.95 | 14.18 | 13.62 | 13.74 | 1,631,059 | -0.44(-3.10%) |
Mar 02, 2016 | 13.35 | 14.18 | 13.35 | 14.18 | 2,239,486 | +0.61(+4.46%) |
Mar 01, 2016 | 13.16 | 13.66 | 13.06 | 13.57 | 2,279,270 | +0.65(+5.07%) |
Feb 29, 2016 | 13.14 | 13.14 | 12.82 | 12.92 | 1,241,483 | -0.06(-0.46%) |
Feb 26, 2016 | 13.38 | 13.49 | 12.81 | 12.98 | 1,580,394 | +0.10(+0.78%) |
Feb 25, 2016 | 12.99 | 13.15 | 12.68 | 12.88 | 1,692,886 | -0.29(-2.20%) |
Feb 24, 2016 | 12.80 | 13.20 | 12.51 | 13.17 | 2,373,533 | +0.26(+2.01%) |
Feb 23, 2016 | 13.21 | 13.29 | 12.88 | 12.91 | 1,039,960 | -0.42(-3.15%) |
Feb 22, 2016 | 13.20 | 13.44 | 13.16 | 13.33 | 2,041,204 | +0.66(+5.21%) |
Feb 19, 2016 | 12.83 | 12.92 | 12.55 | 12.67 | 3,062,746 | -0.41(-3.13%) |
Feb 18, 2016 | 13.86 | 13.96 | 13.02 | 13.08 | 2,349,854 | -0.56(-4.11%) |
Feb 17, 2016 | 14.00 | 14.00 | 13.59 | 13.64 | 2,606,232 | +0.07(+0.52%) |
Feb 16, 2016 | 13.42 | 13.87 | 13.38 | 13.57 | 4,063,742 | +0.62(+4.79%) |
Feb 12, 2016 | 12.83 | 12.95 | 12.95 | 12.95 | 2,499,800 | +0.34(+2.70%) |
Feb 11, 2016 | 12.44 | 12.77 | 12.38 | 12.61 | 2,071,049 | -0.17(-1.33%) |
Feb 10, 2016 | 12.67 | 12.99 | 12.48 | 12.78 | 1,431,418 | +0.28(+2.24%) |
Feb 09, 2016 | 12.40 | 12.97 | 12.29 | 12.50 | 2,879,030 | -0.27(-2.11%) |
Feb 08, 2016 | 12.88 | 12.88 | 12.43 | 12.77 | 2,578,817 | -0.11(-0.85%) |
Feb 05, 2016 | 13.25 | 13.33 | 12.60 | 12.88 | 2,730,875 | -0.67(-4.94%) |
Feb 04, 2016 | 13.59 | 13.97 | 13.41 | 13.55 | 2,298,506 | +0.32(+2.42%) |
Feb 03, 2016 | 13.06 | 13.27 | 12.71 | 13.23 | 2,897,803 | +0.45(+3.52%) |
Feb 02, 2016 | 13.10 | 13.17 | 12.67 | 12.78 | 1,867,128 | -0.82(-6.03%) |