Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.17 | 17.23 | 17.07 | 17.18 | 4,612,703 | -0.04(-0.25%) |
Apr 28, 2016 | 17.25 | 17.36 | 17.23 | 17.23 | 5,237,298 | -0.41(-2.34%) |
Apr 27, 2016 | 17.53 | 17.67 | 17.45 | 17.64 | 3,850,562 | +0.11(+0.65%) |
Apr 26, 2016 | 17.49 | 17.53 | 17.44 | 17.52 | 3,144,581 | +0.34(+1.99%) |
Apr 25, 2016 | 17.25 | 17.26 | 17.16 | 17.18 | 1,937,348 | -0.17(-0.96%) |
Apr 22, 2016 | 17.35 | 17.45 | 17.33 | 17.35 | 3,068,116 | +0.00(+0.00%) |
Apr 21, 2016 | 17.44 | 17.45 | 17.31 | 17.35 | 3,090,876 | -0.13(-0.75%) |
Apr 20, 2016 | 17.49 | 17.59 | 17.45 | 17.48 | 7,149,002 | -0.23(-1.29%) |
Apr 19, 2016 | 17.62 | 17.75 | 17.59 | 17.71 | 3,524,272 | +0.25(+1.46%) |
Apr 18, 2016 | 17.38 | 17.49 | 17.35 | 17.45 | 3,828,772 | +0.06(+0.35%) |
Apr 15, 2016 | 17.39 | 17.44 | 17.35 | 17.39 | 6,696,407 | +0.01(+0.05%) |
Apr 14, 2016 | 17.37 | 17.42 | 17.32 | 17.38 | 2,331,929 | +0.02(+0.10%) |
Apr 13, 2016 | 17.28 | 17.37 | 17.26 | 17.37 | 5,667,700 | +0.22(+1.28%) |
Apr 12, 2016 | 16.99 | 17.20 | 16.98 | 17.15 | 5,313,672 | +0.23(+1.35%) |
Apr 11, 2016 | 16.92 | 16.97 | 16.89 | 16.92 | 3,539,010 | +0.31(+1.85%) |
Apr 08, 2016 | 16.67 | 16.68 | 16.55 | 16.61 | 4,448,109 | +0.18(+1.12%) |
Apr 07, 2016 | 16.59 | 16.61 | 16.40 | 16.43 | 3,927,781 | -0.38(-2.25%) |
Apr 06, 2016 | 16.64 | 16.81 | 16.58 | 16.80 | 3,435,641 | +0.17(+1.00%) |
Apr 05, 2016 | 16.68 | 16.75 | 16.61 | 16.64 | 3,897,611 | -0.39(-2.27%) |
Apr 04, 2016 | 17.15 | 17.15 | 17.02 | 17.02 | 2,396,880 | -0.09(-0.51%) |
Apr 01, 2016 | 16.85 | 17.16 | 16.80 | 17.11 | 3,866,470 | -0.01(-0.05%) |
Mar 31, 2016 | 17.11 | 17.19 | 17.08 | 17.12 | 3,451,468 | +0.03(+0.15%) |
Mar 30, 2016 | 17.09 | 17.15 | 17.07 | 17.09 | 4,427,374 | +0.24(+1.41%) |
Mar 29, 2016 | 16.67 | 16.86 | 16.61 | 16.86 | 3,858,153 | +0.19(+1.16%) |
Mar 28, 2016 | 16.67 | 16.72 | 16.64 | 16.66 | 2,538,868 | -0.08(-0.47%) |
Mar 24, 2016 | 16.61 | 16.74 | 16.74 | 16.74 | 3,378,616 | -0.01(-0.05%) |
Mar 23, 2016 | 16.82 | 16.86 | 16.70 | 16.75 | 4,326,612 | -0.09(-0.52%) |
Mar 22, 2016 | 16.84 | 16.94 | 16.83 | 16.84 | 3,922,525 | -0.08(-0.47%) |
Mar 21, 2016 | 16.89 | 16.96 | 16.86 | 16.92 | 3,260,590 | +0.16(+0.94%) |
Mar 18, 2016 | 16.72 | 16.81 | 16.72 | 16.76 | 4,811,404 | +0.17(+1.00%) |
Mar 17, 2016 | 16.42 | 16.61 | 16.42 | 16.59 | 5,234,655 | +0.08(+0.48%) |
Mar 16, 2016 | 16.15 | 16.56 | 16.15 | 16.51 | 5,893,065 | +0.36(+2.23%) |
Mar 15, 2016 | 16.16 | 16.17 | 16.09 | 16.15 | 3,125,868 | -0.19(-1.18%) |
Mar 14, 2016 | 16.34 | 16.40 | 16.28 | 16.35 | 3,170,041 | -0.06(-0.37%) |
Mar 11, 2016 | 16.29 | 16.42 | 16.28 | 16.41 | 3,736,166 | +0.24(+1.46%) |
Mar 10, 2016 | 16.31 | 16.33 | 16.06 | 16.17 | 7,000,962 | -0.18(-1.07%) |
Mar 09, 2016 | 16.31 | 16.40 | 16.30 | 16.35 | 4,646,096 | +0.22(+1.36%) |
Mar 08, 2016 | 16.20 | 16.23 | 16.08 | 16.13 | 4,551,971 | -0.24(-1.45%) |
Mar 07, 2016 | 16.26 | 16.47 | 16.23 | 16.37 | 4,773,031 | -0.09(-0.53%) |
Mar 04, 2016 | 16.24 | 16.46 | 16.19 | 16.45 | 8,961,873 | +0.36(+2.23%) |
Mar 03, 2016 | 16.01 | 16.09 | 15.96 | 16.09 | 5,307,407 | +0.17(+1.05%) |
Mar 02, 2016 | 15.73 | 15.94 | 15.70 | 15.93 | 7,471,316 | +0.38(+2.43%) |
Mar 01, 2016 | 15.39 | 15.55 | 15.35 | 15.55 | 4,505,486 | +0.75(+5.04%) |
Feb 29, 2016 | 14.80 | 14.91 | 14.78 | 14.80 | 3,625,097 | +0.16(+1.08%) |
Feb 26, 2016 | 14.77 | 14.79 | 14.63 | 14.65 | 3,864,814 | -0.11(-0.77%) |
Feb 25, 2016 | 14.73 | 14.77 | 14.64 | 14.76 | 5,316,033 | -0.10(-0.65%) |
Feb 24, 2016 | 14.74 | 14.93 | 14.66 | 14.86 | 3,969,207 | -0.03(-0.18%) |
Feb 23, 2016 | 15.01 | 15.01 | 14.87 | 14.88 | 4,644,126 | -0.40(-2.64%) |
Feb 22, 2016 | 15.16 | 15.29 | 15.13 | 15.29 | 3,418,687 | +0.31(+2.05%) |
Feb 19, 2016 | 14.95 | 15.06 | 14.93 | 14.98 | 2,638,033 | +0.00(+0.00%) |
Feb 18, 2016 | 15.08 | 15.08 | 14.94 | 14.98 | 3,997,833 | -0.13(-0.87%) |
Feb 17, 2016 | 15.06 | 15.14 | 15.03 | 15.11 | 4,966,415 | +0.27(+1.83%) |
Feb 16, 2016 | 14.80 | 14.87 | 14.76 | 14.84 | 4,626,967 | +0.06(+0.42%) |
Feb 12, 2016 | 14.70 | 14.78 | 14.78 | 14.78 | 4,014,237 | +0.16(+1.07%) |
Feb 11, 2016 | 14.61 | 14.71 | 14.51 | 14.62 | 7,810,901 | -0.53(-3.53%) |
Feb 10, 2016 | 15.33 | 15.40 | 15.15 | 15.16 | 5,545,260 | -0.23(-1.48%) |
Feb 09, 2016 | 15.32 | 15.48 | 15.23 | 15.38 | 6,089,166 | -0.27(-1.74%) |
Feb 08, 2016 | 15.62 | 15.73 | 15.50 | 15.65 | 6,612,113 | -0.10(-0.61%) |
Feb 05, 2016 | 15.87 | 15.89 | 15.69 | 15.75 | 4,512,066 | -0.04(-0.22%) |
Feb 04, 2016 | 15.82 | 15.90 | 15.69 | 15.79 | 5,888,539 | -0.05(-0.33%) |
Feb 03, 2016 | 15.65 | 15.88 | 15.46 | 15.84 | 6,969,185 | +0.18(+1.18%) |
Feb 02, 2016 | 15.86 | 15.86 | 15.63 | 15.65 | 5,253,800 | -0.50(-3.09%) |