Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.34 | 17.37 | 16.87 | 17.18 | 2,540,398 | -0.13(-0.75%) |
Apr 28, 2016 | 17.84 | 18.01 | 17.27 | 17.31 | 3,174,049 | -0.60(-3.35%) |
Apr 27, 2016 | 17.74 | 17.99 | 17.71 | 17.91 | 2,603,347 | +0.11(+0.62%) |
Apr 26, 2016 | 17.88 | 17.93 | 17.51 | 17.80 | 6,543,210 | -0.10(-0.56%) |
Apr 25, 2016 | 18.20 | 18.29 | 17.85 | 17.90 | 6,266,287 | -0.33(-1.81%) |
Apr 22, 2016 | 18.57 | 18.73 | 18.18 | 18.23 | 3,569,035 | -0.47(-2.51%) |
Apr 21, 2016 | 18.94 | 19.00 | 18.54 | 18.70 | 2,570,583 | -0.26(-1.37%) |
Apr 20, 2016 | 19.18 | 19.25 | 18.93 | 18.96 | 1,826,453 | -0.25(-1.30%) |
Apr 19, 2016 | 19.14 | 19.24 | 19.03 | 19.21 | 2,360,092 | +0.10(+0.52%) |
Apr 18, 2016 | 18.96 | 19.11 | 18.80 | 19.11 | 1,654,675 | +0.11(+0.58%) |
Apr 15, 2016 | 19.02 | 19.18 | 18.92 | 19.00 | 1,418,612 | -0.16(-0.84%) |
Apr 14, 2016 | 19.25 | 19.25 | 19.02 | 19.16 | 1,125,414 | -0.07(-0.36%) |
Apr 13, 2016 | 19.04 | 19.27 | 18.94 | 19.23 | 1,437,019 | +0.26(+1.37%) |
Apr 12, 2016 | 19.06 | 19.12 | 18.89 | 18.97 | 1,641,467 | -0.10(-0.52%) |
Apr 11, 2016 | 19.10 | 19.23 | 18.90 | 19.07 | 1,806,025 | -0.02(-0.10%) |
Apr 08, 2016 | 19.03 | 19.22 | 18.91 | 19.09 | 1,950,016 | +0.25(+1.33%) |
Apr 07, 2016 | 19.00 | 19.00 | 18.80 | 18.84 | 2,550,397 | -0.24(-1.26%) |
Apr 06, 2016 | 18.73 | 19.10 | 18.51 | 19.08 | 2,778,143 | +0.40(+2.14%) |
Apr 05, 2016 | 18.39 | 18.77 | 18.25 | 18.68 | 3,792,907 | +0.20(+1.08%) |
Apr 04, 2016 | 18.81 | 18.81 | 18.39 | 18.48 | 2,706,974 | -0.30(-1.60%) |
Apr 01, 2016 | 18.56 | 18.87 | 18.43 | 18.78 | 2,334,736 | +0.09(+0.48%) |
Mar 31, 2016 | 18.37 | 18.70 | 18.34 | 18.69 | 2,969,635 | +0.25(+1.36%) |
Mar 30, 2016 | 18.42 | 18.50 | 18.16 | 18.44 | 2,555,506 | +0.20(+1.10%) |
Mar 29, 2016 | 18.15 | 18.29 | 17.98 | 18.24 | 3,797,726 | +0.11(+0.61%) |
Mar 28, 2016 | 18.31 | 18.40 | 18.09 | 18.13 | 2,527,315 | -0.18(-0.98%) |
Mar 24, 2016 | 17.71 | 18.31 | 18.31 | 18.31 | 6,103,000 | +0.36(+2.01%) |
Mar 23, 2016 | 19.09 | 19.14 | 17.80 | 17.95 | 10,171,453 | -1.20(-6.27%) |
Mar 22, 2016 | 18.95 | 19.39 | 18.95 | 19.15 | 2,036,277 | -0.17(-0.88%) |
Mar 21, 2016 | 19.47 | 19.48 | 19.12 | 19.32 | 3,154,097 | -0.13(-0.67%) |
Mar 18, 2016 | 19.36 | 19.57 | 19.21 | 19.45 | 2,644,077 | +0.01(+0.05%) |
Mar 17, 2016 | 19.58 | 19.70 | 19.26 | 19.44 | 3,398,562 | -0.03(-0.15%) |
Mar 16, 2016 | 18.92 | 19.58 | 18.90 | 19.47 | 5,792,355 | -0.53(-2.65%) |
Mar 15, 2016 | 20.00 | 20.11 | 19.84 | 20.00 | 2,329,508 | +0.05(+0.25%) |
Mar 14, 2016 | 19.91 | 20.00 | 19.68 | 19.95 | 2,336,015 | +0.09(+0.45%) |
Mar 11, 2016 | 20.03 | 20.09 | 19.66 | 19.86 | 3,162,582 | +0.05(+0.25%) |
Mar 10, 2016 | 19.44 | 20.31 | 19.35 | 19.81 | 4,270,774 | -0.40(-1.98%) |
Mar 09, 2016 | 20.12 | 20.21 | 19.89 | 20.21 | 1,325,719 | +0.26(+1.30%) |
Mar 08, 2016 | 20.27 | 20.49 | 19.78 | 19.95 | 2,004,462 | -0.56(-2.73%) |
Mar 07, 2016 | 20.29 | 20.54 | 20.10 | 20.51 | 2,190,041 | +0.04(+0.20%) |
Mar 04, 2016 | 20.40 | 20.44 | 20.23 | 20.47 | 2,365,369 | +0.06(+0.29%) |
Mar 03, 2016 | 20.44 | 20.54 | 20.17 | 20.41 | 1,653,585 | -0.12(-0.58%) |
Mar 02, 2016 | 20.02 | 20.55 | 20.02 | 20.53 | 2,754,720 | +0.35(+1.73%) |
Mar 01, 2016 | 19.57 | 20.21 | 19.40 | 20.18 | 3,142,650 | +0.67(+3.43%) |
Feb 29, 2016 | 19.55 | 19.93 | 19.51 | 19.51 | 2,014,201 | -0.08(-0.41%) |
Feb 26, 2016 | 19.38 | 19.64 | 19.29 | 19.59 | 2,556,183 | +0.28(+1.45%) |
Feb 25, 2016 | 19.11 | 19.32 | 18.97 | 19.31 | 1,561,195 | +0.21(+1.10%) |
Feb 24, 2016 | 18.84 | 19.10 | 18.47 | 19.10 | 1,853,242 | +0.09(+0.47%) |
Feb 23, 2016 | 19.14 | 19.32 | 19.00 | 19.01 | 2,684,402 | -0.25(-1.30%) |
Feb 22, 2016 | 18.82 | 19.26 | 18.75 | 19.26 | 3,118,275 | +0.56(+2.99%) |
Feb 19, 2016 | 18.02 | 18.69 | 18.00 | 18.70 | 2,598,525 | +0.55(+3.03%) |
Feb 18, 2016 | 18.31 | 18.40 | 18.06 | 18.15 | 2,001,340 | -0.20(-1.09%) |
Feb 17, 2016 | 17.83 | 18.41 | 17.81 | 18.35 | 2,886,648 | +0.70(+3.97%) |
Feb 16, 2016 | 17.44 | 17.70 | 17.29 | 17.65 | 2,891,912 | +0.38(+2.20%) |
Feb 12, 2016 | 17.29 | 17.27 | 17.27 | 17.27 | 2,902,500 | +0.18(+1.05%) |
Feb 11, 2016 | 16.79 | 17.24 | 16.73 | 17.09 | 4,474,961 | +0.06(+0.35%) |
Feb 10, 2016 | 17.43 | 17.80 | 16.97 | 17.03 | 7,698,416 | +0.88(+5.45%) |
Feb 09, 2016 | 16.16 | 16.59 | 15.86 | 16.15 | 4,598,448 | -0.23(-1.40%) |
Feb 08, 2016 | 16.62 | 16.82 | 16.07 | 16.38 | 3,331,965 | -0.48(-2.85%) |
Feb 05, 2016 | 17.37 | 17.42 | 16.81 | 16.86 | 2,104,515 | -0.63(-3.60%) |
Feb 04, 2016 | 17.33 | 17.57 | 17.26 | 17.49 | 3,157,247 | +0.06(+0.34%) |
Feb 03, 2016 | 17.53 | 17.63 | 17.17 | 17.43 | 2,001,106 | +0.05(+0.32%) |
Feb 02, 2016 | 17.68 | 17.82 | 17.34 | 17.38 | 1,808,209 | -0.39(-2.17%) |