Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.22 | 19.38 | 18.62 | 18.90 | 2,142,434 | -0.25(-1.31%) |
Apr 28, 2016 | 19.53 | 19.61 | 19.09 | 19.15 | 846,750 | -0.40(-2.03%) |
Apr 27, 2016 | 19.44 | 19.70 | 19.27 | 19.55 | 881,049 | +0.16(+0.83%) |
Apr 26, 2016 | 19.08 | 19.47 | 18.89 | 19.39 | 1,063,010 | +0.52(+2.74%) |
Apr 25, 2016 | 19.46 | 19.49 | 18.76 | 18.87 | 1,140,794 | -0.61(-3.11%) |
Apr 22, 2016 | 19.29 | 19.61 | 19.27 | 19.48 | 1,137,098 | +0.25(+1.30%) |
Apr 21, 2016 | 19.13 | 19.60 | 19.04 | 19.23 | 855,835 | +0.13(+0.68%) |
Apr 20, 2016 | 19.28 | 19.36 | 19.10 | 19.10 | 1,080,640 | -0.14(-0.71%) |
Apr 19, 2016 | 19.44 | 19.82 | 19.23 | 19.23 | 1,136,823 | +0.02(+0.13%) |
Apr 18, 2016 | 19.05 | 19.47 | 18.80 | 19.21 | 769,027 | +0.06(+0.34%) |
Apr 15, 2016 | 18.86 | 19.31 | 18.73 | 19.15 | 905,313 | +0.23(+1.20%) |
Apr 14, 2016 | 19.13 | 19.23 | 18.87 | 18.92 | 983,208 | -0.14(-0.72%) |
Apr 13, 2016 | 18.85 | 19.17 | 18.59 | 19.06 | 1,648,732 | +0.59(+3.20%) |
Apr 12, 2016 | 18.38 | 18.71 | 18.22 | 18.47 | 1,756,007 | +0.16(+0.88%) |
Apr 11, 2016 | 18.29 | 18.67 | 18.25 | 18.30 | 916,264 | +0.19(+1.07%) |
Apr 08, 2016 | 17.98 | 18.56 | 17.98 | 18.11 | 1,014,942 | +0.41(+2.33%) |
Apr 07, 2016 | 17.66 | 17.94 | 17.59 | 17.70 | 1,692,419 | -0.07(-0.41%) |
Apr 06, 2016 | 17.73 | 17.92 | 17.38 | 17.77 | 1,319,137 | +0.03(+0.18%) |
Apr 05, 2016 | 17.72 | 17.99 | 17.60 | 17.74 | 1,220,248 | -0.12(-0.68%) |
Apr 04, 2016 | 18.18 | 18.46 | 17.80 | 17.86 | 1,582,883 | -0.26(-1.43%) |
Apr 01, 2016 | 17.94 | 18.32 | 17.71 | 18.12 | 1,681,237 | -0.06(-0.36%) |
Mar 31, 2016 | 18.19 | 18.38 | 18.07 | 18.18 | 996,385 | +0.06(+0.36%) |
Mar 30, 2016 | 18.23 | 18.32 | 17.90 | 18.12 | 968,158 | +0.11(+0.58%) |
Mar 29, 2016 | 17.33 | 18.07 | 17.21 | 18.01 | 1,342,155 | +0.54(+3.10%) |
Mar 28, 2016 | 17.97 | 17.97 | 17.29 | 17.47 | 1,457,756 | -0.44(-2.48%) |
Mar 24, 2016 | 17.41 | 17.92 | 17.92 | 17.92 | 1,145,058 | +0.30(+1.70%) |
Mar 23, 2016 | 18.02 | 18.30 | 17.61 | 17.62 | 1,676,251 | -0.57(-3.16%) |
Mar 22, 2016 | 18.16 | 18.46 | 17.93 | 18.19 | 1,600,853 | -0.06(-0.31%) |
Mar 21, 2016 | 17.90 | 18.30 | 17.84 | 18.25 | 1,320,518 | +0.31(+1.71%) |
Mar 18, 2016 | 18.61 | 18.63 | 17.75 | 17.94 | 3,003,299 | -0.99(-5.25%) |
Mar 17, 2016 | 18.92 | 19.09 | 18.47 | 18.94 | 1,285,213 | +0.44(+2.40%) |
Mar 16, 2016 | 17.59 | 18.53 | 17.46 | 18.49 | 1,428,064 | +0.99(+5.68%) |
Mar 15, 2016 | 17.79 | 17.81 | 17.29 | 17.50 | 1,633,997 | -0.59(-3.26%) |
Mar 14, 2016 | 18.09 | 18.36 | 17.90 | 18.09 | 897,776 | -0.18(-0.97%) |
Mar 11, 2016 | 17.92 | 18.43 | 17.86 | 18.26 | 1,292,449 | +0.63(+3.58%) |
Mar 10, 2016 | 17.80 | 17.83 | 17.24 | 17.63 | 1,264,036 | -0.17(-0.95%) |
Mar 09, 2016 | 17.99 | 18.08 | 17.48 | 17.80 | 1,161,475 | +0.00(+0.00%) |
Mar 08, 2016 | 18.14 | 18.28 | 17.69 | 17.80 | 1,704,924 | -0.56(-3.04%) |
Mar 07, 2016 | 17.63 | 18.36 | 17.63 | 18.36 | 1,831,936 | +0.81(+4.61%) |
Mar 04, 2016 | 17.52 | 17.90 | 17.21 | 17.55 | 1,742,800 | +0.23(+1.31%) |
Mar 03, 2016 | 17.26 | 17.68 | 17.20 | 17.33 | 1,253,312 | +0.02(+0.09%) |
Mar 02, 2016 | 16.79 | 17.42 | 16.68 | 17.31 | 1,726,186 | +0.44(+2.59%) |
Mar 01, 2016 | 16.39 | 16.93 | 16.05 | 16.87 | 1,847,274 | +0.60(+3.68%) |
Feb 29, 2016 | 16.06 | 16.43 | 16.06 | 16.28 | 1,535,136 | +0.31(+1.92%) |
Feb 26, 2016 | 15.98 | 16.25 | 15.77 | 15.97 | 2,134,871 | +0.14(+0.87%) |
Feb 25, 2016 | 15.81 | 15.98 | 15.56 | 15.83 | 935,818 | +0.03(+0.21%) |
Feb 24, 2016 | 15.46 | 15.86 | 15.22 | 15.80 | 1,201,682 | +0.02(+0.15%) |
Feb 23, 2016 | 15.93 | 16.22 | 15.65 | 15.77 | 1,724,324 | -0.27(-1.66%) |
Feb 22, 2016 | 16.08 | 16.39 | 15.86 | 16.04 | 1,990,888 | +0.23(+1.48%) |
Feb 19, 2016 | 15.64 | 15.82 | 15.31 | 15.81 | 3,076,173 | -0.15(-0.96%) |
Feb 18, 2016 | 15.49 | 15.97 | 15.17 | 15.96 | 2,315,363 | +0.56(+3.62%) |
Feb 17, 2016 | 15.26 | 15.68 | 15.20 | 15.40 | 1,278,385 | +0.43(+2.86%) |
Feb 16, 2016 | 14.71 | 15.09 | 14.34 | 14.97 | 1,417,786 | +0.53(+3.70%) |
Feb 12, 2016 | 14.47 | 14.44 | 14.44 | 14.44 | 2,226,544 | +0.37(+2.64%) |
Feb 11, 2016 | 13.67 | 14.67 | 13.60 | 14.07 | 2,460,736 | +0.32(+2.29%) |
Feb 10, 2016 | 13.96 | 14.13 | 13.70 | 13.75 | 2,336,042 | -0.28(-2.02%) |
Feb 09, 2016 | 14.21 | 14.28 | 13.74 | 14.04 | 2,613,153 | -0.45(-3.09%) |
Feb 08, 2016 | 14.99 | 15.12 | 14.08 | 14.48 | 2,845,479 | -0.71(-4.68%) |
Feb 05, 2016 | 15.17 | 15.96 | 15.09 | 15.19 | 5,255,941 | -0.02(-0.11%) |
Feb 04, 2016 | 14.31 | 15.67 | 14.31 | 15.21 | 7,145,601 | +1.20(+8.56%) |
Feb 03, 2016 | 14.23 | 14.42 | 13.10 | 14.01 | 4,464,670 | +0.33(+2.39%) |
Feb 02, 2016 | 13.99 | 14.18 | 13.63 | 13.68 | 2,793,073 | -0.68(-4.73%) |