Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.82 | 18.97 | 18.60 | 18.79 | 9,722,956 | -0.19(-1.02%) |
Apr 28, 2016 | 18.91 | 19.26 | 18.88 | 18.98 | 11,788,860 | -0.07(-0.36%) |
Apr 27, 2016 | 18.65 | 19.07 | 18.63 | 19.05 | 12,511,425 | +0.39(+2.07%) |
Apr 26, 2016 | 18.31 | 18.73 | 18.24 | 18.66 | 6,144,368 | +0.35(+1.93%) |
Apr 25, 2016 | 18.27 | 18.42 | 18.24 | 18.31 | 4,498,256 | -0.01(-0.07%) |
Apr 22, 2016 | 18.13 | 18.33 | 18.13 | 18.32 | 4,279,948 | +0.14(+0.77%) |
Apr 21, 2016 | 18.61 | 18.61 | 18.13 | 18.18 | 3,552,503 | -0.09(-0.50%) |
Apr 20, 2016 | 18.24 | 18.41 | 18.18 | 18.27 | 4,153,834 | +0.03(+0.15%) |
Apr 19, 2016 | 18.30 | 18.41 | 18.20 | 18.24 | 5,088,480 | +0.00(+0.02%) |
Apr 18, 2016 | 18.25 | 18.36 | 18.16 | 18.24 | 5,143,187 | -0.03(-0.17%) |
Apr 15, 2016 | 18.25 | 18.36 | 18.07 | 18.27 | 4,843,201 | +0.02(+0.09%) |
Apr 14, 2016 | 18.33 | 18.38 | 18.19 | 18.25 | 5,684,359 | -0.02(-0.11%) |
Apr 13, 2016 | 18.08 | 18.35 | 17.99 | 18.27 | 8,787,734 | +0.19(+1.06%) |
Apr 12, 2016 | 17.95 | 18.42 | 17.95 | 18.08 | 19,863,600 | -0.64(-3.41%) |
Apr 11, 2016 | 18.87 | 18.99 | 18.67 | 18.72 | 9,527,359 | -0.08(-0.40%) |
Apr 08, 2016 | 18.83 | 18.99 | 18.75 | 18.80 | 6,172,420 | +0.16(+0.88%) |
Apr 07, 2016 | 18.75 | 18.89 | 18.51 | 18.63 | 7,653,389 | -0.16(-0.83%) |
Apr 06, 2016 | 18.87 | 19.14 | 18.40 | 18.79 | 9,732,855 | -0.11(-0.57%) |
Apr 05, 2016 | 19.44 | 19.44 | 18.68 | 18.90 | 9,196,288 | +0.00(+0.02%) |
Apr 04, 2016 | 19.44 | 19.45 | 18.86 | 18.89 | 8,476,861 | -0.62(-3.19%) |
Apr 01, 2016 | 19.26 | 19.53 | 18.97 | 19.52 | 8,212,341 | -0.03(-0.14%) |
Mar 31, 2016 | 19.54 | 19.57 | 19.43 | 19.54 | 5,440,562 | +0.03(+0.14%) |
Mar 30, 2016 | 19.65 | 19.66 | 19.44 | 19.52 | 6,251,270 | -0.04(-0.18%) |
Mar 29, 2016 | 19.24 | 19.56 | 19.17 | 19.55 | 4,795,497 | +0.21(+1.07%) |
Mar 28, 2016 | 19.56 | 19.56 | 19.27 | 19.34 | 4,853,609 | -0.16(-0.82%) |
Mar 24, 2016 | 19.42 | 19.50 | 19.50 | 19.50 | 4,834,072 | +0.03(+0.14%) |
Mar 23, 2016 | 19.54 | 19.57 | 19.40 | 19.48 | 5,347,406 | -0.04(-0.20%) |
Mar 22, 2016 | 19.74 | 19.88 | 19.47 | 19.52 | 7,588,986 | -0.37(-1.88%) |
Mar 21, 2016 | 19.55 | 19.94 | 19.48 | 19.89 | 6,325,328 | +0.33(+1.67%) |
Mar 18, 2016 | 19.61 | 19.62 | 19.35 | 19.56 | 9,073,029 | +0.04(+0.22%) |
Mar 17, 2016 | 18.92 | 19.62 | 18.88 | 19.52 | 8,220,292 | +0.61(+3.21%) |
Mar 16, 2016 | 18.59 | 18.94 | 18.43 | 18.91 | 7,859,476 | +0.15(+0.79%) |
Mar 15, 2016 | 18.53 | 18.83 | 18.02 | 18.77 | 6,433,626 | +0.04(+0.23%) |
Mar 14, 2016 | 18.68 | 18.78 | 18.60 | 18.72 | 3,656,100 | +0.03(+0.17%) |
Mar 11, 2016 | 18.84 | 18.88 | 18.55 | 18.69 | 5,671,106 | -0.05(-0.28%) |
Mar 10, 2016 | 18.75 | 18.80 | 18.49 | 18.74 | 6,801,354 | +0.00(+0.00%) |
Mar 09, 2016 | 18.67 | 18.78 | 18.53 | 18.74 | 5,881,165 | +0.17(+0.90%) |
Mar 08, 2016 | 18.46 | 18.68 | 18.17 | 18.57 | 8,674,384 | +0.10(+0.54%) |
Mar 07, 2016 | 18.33 | 18.69 | 18.28 | 18.47 | 6,493,482 | +0.04(+0.22%) |
Mar 04, 2016 | 18.34 | 18.59 | 17.83 | 18.43 | 10,103,910 | -0.31(-1.66%) |
Mar 03, 2016 | 18.52 | 18.81 | 18.41 | 18.75 | 5,757,119 | +0.20(+1.08%) |
Mar 02, 2016 | 18.63 | 18.71 | 18.35 | 18.55 | 8,259,333 | -0.08(-0.43%) |
Mar 01, 2016 | 18.24 | 18.76 | 18.13 | 18.63 | 11,341,262 | +0.56(+3.11%) |
Feb 29, 2016 | 18.05 | 18.23 | 17.98 | 18.06 | 9,801,710 | +0.03(+0.16%) |
Feb 26, 2016 | 18.04 | 18.15 | 17.91 | 18.04 | 5,440,254 | +0.06(+0.33%) |
Feb 25, 2016 | 17.81 | 17.98 | 17.56 | 17.98 | 4,436,692 | +0.23(+1.28%) |
Feb 24, 2016 | 17.61 | 17.84 | 17.32 | 17.75 | 5,697,977 | -0.02(-0.09%) |
Feb 23, 2016 | 17.93 | 18.11 | 17.73 | 17.76 | 5,554,113 | -0.33(-1.81%) |
Feb 22, 2016 | 17.97 | 18.20 | 17.91 | 18.09 | 5,773,429 | +0.28(+1.59%) |
Feb 19, 2016 | 17.62 | 17.85 | 17.49 | 17.81 | 6,158,487 | +0.04(+0.20%) |
Feb 18, 2016 | 17.72 | 17.99 | 17.57 | 17.77 | 5,752,743 | +0.06(+0.31%) |
Feb 17, 2016 | 17.50 | 17.92 | 17.45 | 17.72 | 8,213,344 | +0.30(+1.69%) |
Feb 16, 2016 | 17.45 | 17.48 | 17.17 | 17.42 | 6,515,669 | +0.26(+1.49%) |
Feb 12, 2016 | 16.97 | 17.17 | 17.17 | 17.17 | 5,425,794 | +0.41(+2.45%) |
Feb 11, 2016 | 16.80 | 16.86 | 16.34 | 16.76 | 10,792,404 | -0.10(-0.62%) |
Feb 10, 2016 | 17.46 | 17.52 | 16.79 | 16.86 | 10,957,432 | -0.43(-2.51%) |
Feb 09, 2016 | 17.25 | 17.56 | 17.21 | 17.29 | 13,982,297 | -0.12(-0.69%) |
Feb 08, 2016 | 17.12 | 17.65 | 16.96 | 17.41 | 15,263,289 | +0.16(+0.93%) |
Feb 05, 2016 | 17.27 | 17.45 | 17.07 | 17.25 | 12,273,127 | -0.11(-0.62%) |
Feb 04, 2016 | 16.55 | 17.72 | 16.55 | 17.36 | 28,116,578 | +1.56(+9.84%) |
Feb 03, 2016 | 15.75 | 16.09 | 15.35 | 15.81 | 9,782,725 | +0.20(+1.28%) |
Feb 02, 2016 | 15.89 | 15.95 | 15.55 | 15.61 | 7,221,539 | -0.52(-3.24%) |