Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.70 | 14.93 | 14.32 | 14.62 | 26,882,408 | -0.02(-0.14%) |
Apr 28, 2016 | 14.85 | 15.09 | 14.62 | 14.64 | 34,778,196 | -0.22(-1.48%) |
Apr 27, 2016 | 15.15 | 15.28 | 14.81 | 14.86 | 84,830,696 | -2.89(-16.28%) |
Apr 26, 2016 | 17.21 | 17.98 | 17.08 | 17.75 | 44,444,304 | +0.66(+3.86%) |
Apr 25, 2016 | 17.20 | 17.75 | 16.89 | 17.09 | 18,985,340 | -0.14(-0.81%) |
Apr 22, 2016 | 17.33 | 17.49 | 17.02 | 17.23 | 14,878,005 | -0.28(-1.60%) |
Apr 21, 2016 | 17.48 | 17.77 | 17.42 | 17.51 | 13,613,124 | +0.11(+0.63%) |
Apr 20, 2016 | 16.94 | 17.52 | 16.90 | 17.40 | 17,766,284 | +0.48(+2.84%) |
Apr 19, 2016 | 17.37 | 17.39 | 16.68 | 16.92 | 24,784,802 | -0.39(-2.25%) |
Apr 18, 2016 | 17.71 | 17.72 | 17.06 | 17.31 | 17,296,430 | -0.27(-1.54%) |
Apr 15, 2016 | 17.52 | 17.91 | 17.31 | 17.58 | 16,350,377 | +0.05(+0.29%) |
Apr 14, 2016 | 17.38 | 17.70 | 17.14 | 17.53 | 16,215,977 | +0.16(+0.92%) |
Apr 13, 2016 | 16.68 | 17.40 | 16.68 | 17.37 | 22,640,664 | +0.80(+4.83%) |
Apr 12, 2016 | 16.50 | 16.77 | 16.15 | 16.57 | 14,935,760 | +0.06(+0.36%) |
Apr 11, 2016 | 16.74 | 16.98 | 16.41 | 16.51 | 14,203,826 | -0.14(-0.84%) |
Apr 08, 2016 | 17.12 | 17.25 | 16.41 | 16.65 | 18,683,980 | -0.33(-1.94%) |
Apr 07, 2016 | 16.88 | 17.59 | 16.85 | 16.98 | 23,300,328 | -0.28(-1.62%) |
Apr 06, 2016 | 17.12 | 17.48 | 16.90 | 17.26 | 23,116,644 | +0.21(+1.23%) |
Apr 05, 2016 | 17.59 | 17.83 | 16.89 | 17.05 | 41,697,664 | -0.04(-0.23%) |
Apr 04, 2016 | 16.00 | 17.54 | 15.96 | 17.09 | 38,246,472 | +1.11(+6.95%) |
Apr 01, 2016 | 16.41 | 16.43 | 15.83 | 15.98 | 21,009,374 | -0.57(-3.44%) |
Mar 31, 2016 | 16.40 | 16.84 | 16.21 | 16.55 | 18,884,400 | +0.19(+1.16%) |
Mar 30, 2016 | 16.16 | 16.72 | 16.01 | 16.36 | 19,364,918 | +0.39(+2.44%) |
Mar 29, 2016 | 15.69 | 15.99 | 15.33 | 15.97 | 17,004,370 | +0.37(+2.37%) |
Mar 28, 2016 | 15.98 | 16.00 | 15.40 | 15.60 | 14,129,265 | -0.31(-1.95%) |
Mar 24, 2016 | 15.94 | 15.91 | 15.91 | 15.91 | 14,902,100 | -0.10(-0.62%) |
Mar 23, 2016 | 16.86 | 16.91 | 16.01 | 16.01 | 17,983,168 | -0.85(-5.04%) |
Mar 22, 2016 | 16.75 | 17.01 | 16.70 | 16.86 | 9,560,643 | -0.03(-0.18%) |
Mar 21, 2016 | 16.83 | 17.05 | 16.68 | 16.89 | 12,557,111 | +0.04(+0.24%) |
Mar 18, 2016 | 17.08 | 17.38 | 16.76 | 16.85 | 21,159,328 | +0.00(+0.00%) |
Mar 17, 2016 | 16.65 | 17.15 | 16.62 | 16.85 | 17,047,272 | +0.15(+0.90%) |
Mar 16, 2016 | 16.33 | 16.77 | 16.13 | 16.70 | 24,764,606 | +0.51(+3.15%) |
Mar 15, 2016 | 17.00 | 17.04 | 16.14 | 16.19 | 19,697,206 | -0.93(-5.43%) |
Mar 14, 2016 | 16.81 | 17.32 | 16.79 | 17.12 | 16,520,831 | +0.31(+1.84%) |
Mar 11, 2016 | 16.77 | 16.94 | 16.46 | 16.81 | 21,494,624 | +0.20(+1.20%) |
Mar 10, 2016 | 17.69 | 17.77 | 16.38 | 16.61 | 33,169,756 | -1.05(-5.95%) |
Mar 09, 2016 | 18.61 | 18.74 | 17.52 | 17.66 | 21,538,420 | -0.67(-3.66%) |
Mar 08, 2016 | 19.10 | 19.15 | 18.33 | 18.33 | 16,396,221 | -0.84(-4.38%) |
Mar 07, 2016 | 19.11 | 19.73 | 18.78 | 19.17 | 19,723,376 | -0.19(-0.98%) |
Mar 04, 2016 | 19.45 | 19.80 | 19.06 | 19.36 | 30,104,964 | +0.05(+0.26%) |
Mar 03, 2016 | 18.53 | 19.44 | 18.48 | 19.31 | 23,231,024 | +0.77(+4.15%) |
Mar 02, 2016 | 17.85 | 18.74 | 17.71 | 18.54 | 17,200,200 | +0.69(+3.87%) |
Mar 01, 2016 | 18.47 | 18.48 | 17.59 | 17.85 | 19,319,408 | -0.27(-1.49%) |
Feb 29, 2016 | 17.96 | 18.57 | 17.78 | 18.12 | 17,388,584 | +0.18(+1.00%) |
Feb 26, 2016 | 17.72 | 18.03 | 17.50 | 17.94 | 16,344,074 | +0.35(+1.99%) |
Feb 25, 2016 | 17.93 | 17.95 | 17.31 | 17.59 | 22,349,900 | -0.41(-2.28%) |
Feb 24, 2016 | 18.00 | 18.09 | 17.11 | 18.00 | 26,678,182 | -0.30(-1.64%) |
Feb 23, 2016 | 18.56 | 18.96 | 18.10 | 18.30 | 25,752,548 | +0.00(+0.00%) |
Feb 22, 2016 | 18.62 | 18.68 | 17.76 | 18.30 | 25,005,168 | -0.01(-0.05%) |
Feb 19, 2016 | 18.16 | 18.88 | 17.77 | 18.31 | 24,004,210 | -0.12(-0.65%) |
Feb 18, 2016 | 18.10 | 18.55 | 17.52 | 18.43 | 34,550,340 | +0.97(+5.56%) |
Feb 17, 2016 | 16.47 | 17.60 | 16.43 | 17.46 | 25,777,160 | +1.10(+6.72%) |
Feb 16, 2016 | 16.09 | 16.40 | 15.67 | 16.36 | 17,268,440 | +0.48(+3.02%) |
Feb 12, 2016 | 14.54 | 15.88 | 15.88 | 15.88 | 35,703,900 | +1.57(+10.97%) |
Feb 11, 2016 | 14.07 | 14.79 | 13.95 | 14.31 | 38,610,916 | -0.67(-4.47%) |
Feb 10, 2016 | 14.55 | 15.28 | 14.52 | 14.98 | 40,711,924 | +0.58(+4.03%) |
Feb 09, 2016 | 14.62 | 15.54 | 14.31 | 14.40 | 26,778,476 | -0.50(-3.36%) |
Feb 08, 2016 | 15.51 | 15.55 | 14.73 | 14.90 | 24,928,272 | -0.82(-5.22%) |
Feb 05, 2016 | 16.61 | 16.64 | 15.62 | 15.72 | 24,130,464 | -1.19(-7.04%) |
Feb 04, 2016 | 16.40 | 17.18 | 16.29 | 16.91 | 18,267,282 | +0.35(+2.11%) |
Feb 03, 2016 | 16.33 | 16.74 | 15.55 | 16.56 | 24,298,804 | +0.48(+2.99%) |
Feb 02, 2016 | 17.22 | 17.27 | 16.01 | 16.08 | 31,761,906 | -1.83(-10.22%) |