Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.08 | 15.20 | 14.80 | 15.04 | 9,908,967 | -0.06(-0.41%) |
Apr 28, 2016 | 15.11 | 15.49 | 15.05 | 15.10 | 7,604,870 | -0.19(-1.22%) |
Apr 27, 2016 | 15.24 | 15.43 | 15.00 | 15.29 | 9,474,048 | +0.15(+1.02%) |
Apr 26, 2016 | 15.22 | 15.22 | 14.95 | 15.13 | 8,012,267 | +0.04(+0.29%) |
Apr 25, 2016 | 15.19 | 15.26 | 14.94 | 15.09 | 10,019,355 | -0.07(-0.48%) |
Apr 22, 2016 | 14.95 | 15.16 | 14.80 | 15.16 | 8,458,078 | +0.28(+1.90%) |
Apr 21, 2016 | 14.99 | 15.08 | 14.74 | 14.88 | 9,020,401 | +0.05(+0.34%) |
Apr 20, 2016 | 14.41 | 15.01 | 14.35 | 14.83 | 12,739,352 | +0.28(+1.95%) |
Apr 19, 2016 | 13.94 | 14.58 | 13.94 | 14.54 | 14,513,806 | +0.73(+5.27%) |
Apr 18, 2016 | 13.15 | 13.88 | 13.08 | 13.82 | 6,408,938 | +0.50(+3.75%) |
Apr 15, 2016 | 13.39 | 13.54 | 13.30 | 13.32 | 7,148,687 | -0.21(-1.56%) |
Apr 14, 2016 | 13.92 | 13.94 | 13.51 | 13.53 | 10,212,244 | -0.39(-2.79%) |
Apr 13, 2016 | 13.89 | 13.94 | 13.73 | 13.92 | 5,359,667 | +0.03(+0.20%) |
Apr 12, 2016 | 13.61 | 14.11 | 13.53 | 13.89 | 14,517,118 | +0.36(+2.67%) |
Apr 11, 2016 | 13.72 | 13.86 | 13.44 | 13.53 | 7,228,383 | -0.02(-0.16%) |
Apr 08, 2016 | 13.69 | 13.74 | 13.48 | 13.55 | 7,218,141 | +0.17(+1.29%) |
Apr 07, 2016 | 13.42 | 13.57 | 13.27 | 13.38 | 6,919,400 | -0.09(-0.66%) |
Apr 06, 2016 | 13.34 | 13.59 | 13.26 | 13.47 | 6,705,117 | +0.22(+1.63%) |
Apr 05, 2016 | 13.38 | 13.55 | 13.19 | 13.25 | 5,981,035 | -0.22(-1.61%) |
Apr 04, 2016 | 13.45 | 13.75 | 13.33 | 13.47 | 8,649,405 | +0.03(+0.25%) |
Apr 01, 2016 | 13.33 | 13.56 | 13.19 | 13.43 | 45,368,744 | -0.24(-1.75%) |
Mar 31, 2016 | 13.54 | 13.73 | 13.46 | 13.67 | 7,186,916 | +0.13(+0.98%) |
Mar 30, 2016 | 13.63 | 13.82 | 13.52 | 13.54 | 6,310,739 | +0.04(+0.29%) |
Mar 29, 2016 | 13.30 | 13.54 | 13.21 | 13.50 | 8,527,389 | +0.01(+0.04%) |
Mar 28, 2016 | 13.73 | 13.73 | 13.37 | 13.49 | 5,877,056 | -0.14(-1.02%) |
Mar 24, 2016 | 13.23 | 13.63 | 13.63 | 13.63 | 9,529,861 | +0.14(+1.03%) |
Mar 23, 2016 | 13.78 | 13.91 | 13.43 | 13.49 | 8,080,145 | -0.46(-3.30%) |
Mar 22, 2016 | 13.58 | 14.01 | 13.54 | 13.95 | 6,424,565 | +0.24(+1.78%) |
Mar 21, 2016 | 14.10 | 14.12 | 13.66 | 13.71 | 10,300,033 | -0.45(-3.18%) |
Mar 18, 2016 | 14.16 | 14.27 | 13.83 | 14.16 | 18,017,792 | +0.17(+1.19%) |
Mar 17, 2016 | 13.80 | 14.13 | 13.56 | 13.99 | 12,337,291 | +0.31(+2.23%) |
Mar 16, 2016 | 13.25 | 13.75 | 13.24 | 13.69 | 9,602,865 | +0.43(+3.22%) |
Mar 15, 2016 | 13.15 | 13.27 | 12.86 | 13.26 | 6,868,858 | -0.06(-0.46%) |
Mar 14, 2016 | 13.26 | 13.43 | 13.00 | 13.32 | 7,941,260 | -0.04(-0.29%) |
Mar 11, 2016 | 13.12 | 13.46 | 13.05 | 13.36 | 12,812,945 | +0.44(+3.44%) |
Mar 10, 2016 | 12.87 | 13.12 | 12.75 | 12.92 | 10,254,426 | -0.08(-0.60%) |
Mar 09, 2016 | 13.10 | 13.35 | 12.78 | 12.99 | 14,143,596 | +0.02(+0.13%) |
Mar 08, 2016 | 13.95 | 13.95 | 12.96 | 12.98 | 13,611,630 | -0.96(-6.89%) |
Mar 07, 2016 | 13.38 | 13.95 | 13.23 | 13.94 | 12,090,888 | +0.57(+4.24%) |
Mar 04, 2016 | 13.47 | 13.57 | 13.29 | 13.37 | 12,251,051 | -0.02(-0.12%) |
Mar 03, 2016 | 13.20 | 13.60 | 13.09 | 13.39 | 11,290,148 | +0.21(+1.60%) |
Mar 02, 2016 | 12.62 | 13.27 | 12.61 | 13.18 | 12,474,618 | +0.38(+2.95%) |
Mar 01, 2016 | 13.19 | 13.19 | 12.59 | 12.80 | 12,588,234 | -0.18(-1.37%) |
Feb 29, 2016 | 12.79 | 13.12 | 12.71 | 12.98 | 9,096,299 | +0.19(+1.48%) |
Feb 26, 2016 | 12.90 | 13.15 | 12.74 | 12.79 | 7,548,562 | +0.04(+0.30%) |
Feb 25, 2016 | 12.67 | 12.85 | 12.57 | 12.75 | 11,540,772 | -0.12(-0.95%) |
Feb 24, 2016 | 12.22 | 12.91 | 12.08 | 12.87 | 10,935,061 | +0.33(+2.61%) |
Feb 23, 2016 | 12.77 | 12.90 | 12.46 | 12.54 | 7,963,789 | -0.46(-3.50%) |
Feb 22, 2016 | 12.85 | 13.06 | 12.62 | 13.00 | 10,747,808 | +0.60(+4.84%) |
Feb 19, 2016 | 12.49 | 12.53 | 12.09 | 12.40 | 12,077,810 | -0.37(-2.87%) |
Feb 18, 2016 | 13.09 | 13.09 | 12.53 | 12.77 | 8,286,878 | -0.06(-0.48%) |
Feb 17, 2016 | 12.59 | 13.07 | 12.39 | 12.83 | 18,510,688 | +0.69(+5.67%) |
Feb 16, 2016 | 11.83 | 12.39 | 11.58 | 12.14 | 25,323,902 | +0.70(+6.12%) |
Feb 12, 2016 | 11.39 | 11.44 | 11.44 | 11.44 | 15,623,116 | +0.45(+4.09%) |
Feb 11, 2016 | 11.13 | 11.59 | 10.91 | 10.99 | 17,189,328 | -0.53(-4.58%) |
Feb 10, 2016 | 11.44 | 11.79 | 11.18 | 11.52 | 12,983,084 | -0.03(-0.29%) |
Feb 09, 2016 | 11.39 | 11.75 | 11.11 | 11.55 | 15,793,995 | -0.29(-2.48%) |
Feb 08, 2016 | 12.22 | 12.48 | 11.44 | 11.84 | 16,851,156 | -0.89(-6.98%) |
Feb 05, 2016 | 13.29 | 13.39 | 12.41 | 12.73 | 10,886,043 | -0.63(-4.70%) |
Feb 04, 2016 | 13.03 | 13.38 | 12.73 | 13.36 | 9,980,054 | +0.36(+2.73%) |
Feb 03, 2016 | 13.02 | 13.05 | 12.39 | 13.00 | 15,664,093 | +0.14(+1.08%) |
Feb 02, 2016 | 12.84 | 13.11 | 12.73 | 12.87 | 13,253,813 | -0.43(-3.22%) |