Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.97 | 19.00 | 18.83 | 18.89 | 1,170,545 | -0.17(-0.91%) |
Apr 28, 2016 | 19.07 | 19.23 | 19.03 | 19.06 | 953,137 | -0.19(-0.97%) |
Apr 27, 2016 | 19.15 | 19.28 | 19.15 | 19.25 | 1,266,057 | +0.10(+0.51%) |
Apr 26, 2016 | 19.11 | 19.16 | 19.07 | 19.15 | 1,243,866 | +0.02(+0.08%) |
Apr 25, 2016 | 19.11 | 19.13 | 19.04 | 19.13 | 1,029,923 | -0.12(-0.62%) |
Apr 22, 2016 | 19.20 | 19.27 | 19.16 | 19.25 | 1,752,474 | +0.00(+0.00%) |
Apr 21, 2016 | 19.25 | 19.35 | 19.19 | 19.25 | 1,455,724 | -0.14(-0.73%) |
Apr 20, 2016 | 19.29 | 19.45 | 19.27 | 19.40 | 4,289,890 | +0.08(+0.43%) |
Apr 19, 2016 | 19.24 | 19.31 | 19.22 | 19.31 | 862,096 | +0.26(+1.38%) |
Apr 18, 2016 | 18.90 | 19.05 | 18.90 | 19.05 | 1,069,402 | +0.11(+0.59%) |
Apr 15, 2016 | 18.97 | 18.99 | 18.93 | 18.94 | 1,121,817 | -0.07(-0.36%) |
Apr 14, 2016 | 19.02 | 19.05 | 18.95 | 19.01 | 1,319,086 | +0.07(+0.36%) |
Apr 13, 2016 | 18.85 | 18.97 | 18.84 | 18.94 | 1,069,918 | +0.38(+2.02%) |
Apr 12, 2016 | 18.41 | 18.57 | 18.35 | 18.56 | 2,256,940 | +0.23(+1.23%) |
Apr 11, 2016 | 18.46 | 18.50 | 18.34 | 18.34 | 1,703,715 | -0.02(-0.12%) |
Apr 08, 2016 | 18.36 | 18.41 | 18.31 | 18.36 | 1,341,390 | +0.27(+1.49%) |
Apr 07, 2016 | 18.23 | 18.26 | 18.05 | 18.09 | 1,769,659 | -0.27(-1.47%) |
Apr 06, 2016 | 18.16 | 18.37 | 18.14 | 18.36 | 1,650,944 | +0.30(+1.66%) |
Apr 05, 2016 | 18.12 | 18.18 | 18.05 | 18.06 | 2,363,872 | -0.33(-1.79%) |
Apr 04, 2016 | 18.43 | 18.47 | 18.35 | 18.39 | 1,717,741 | +0.01(+0.04%) |
Apr 01, 2016 | 18.20 | 18.41 | 18.20 | 18.38 | 1,382,946 | -0.12(-0.65%) |
Mar 31, 2016 | 18.60 | 18.64 | 18.50 | 18.50 | 2,063,188 | -0.20(-1.08%) |
Mar 30, 2016 | 18.73 | 18.80 | 18.69 | 18.71 | 1,729,051 | +0.16(+0.89%) |
Mar 29, 2016 | 18.35 | 18.56 | 18.33 | 18.54 | 1,685,901 | +0.07(+0.37%) |
Mar 28, 2016 | 18.47 | 18.64 | 18.39 | 18.47 | 1,181,576 | +0.01(+0.04%) |
Mar 24, 2016 | 18.38 | 18.47 | 18.47 | 18.47 | 1,578,067 | -0.14(-0.77%) |
Mar 23, 2016 | 18.71 | 18.72 | 18.58 | 18.61 | 1,091,507 | -0.06(-0.32%) |
Mar 22, 2016 | 18.52 | 18.72 | 18.52 | 18.67 | 818,247 | -0.02(-0.12%) |
Mar 21, 2016 | 18.65 | 18.71 | 18.57 | 18.69 | 2,073,054 | +0.01(+0.04%) |
Mar 18, 2016 | 18.68 | 18.74 | 18.63 | 18.68 | 1,609,036 | +0.03(+0.16%) |
Mar 17, 2016 | 18.53 | 18.69 | 18.48 | 18.65 | 1,815,652 | -0.04(-0.24%) |
Mar 16, 2016 | 18.59 | 18.73 | 18.59 | 18.70 | 1,237,401 | +0.03(+0.16%) |
Mar 15, 2016 | 18.63 | 18.69 | 18.62 | 18.67 | 1,336,714 | -0.14(-0.76%) |
Mar 14, 2016 | 18.80 | 18.86 | 18.74 | 18.81 | 1,824,079 | +0.05(+0.24%) |
Mar 11, 2016 | 18.67 | 18.77 | 18.60 | 18.77 | 1,293,556 | +0.48(+2.62%) |
Mar 10, 2016 | 18.65 | 18.77 | 18.10 | 18.29 | 2,833,591 | -0.22(-1.18%) |
Mar 09, 2016 | 18.56 | 18.62 | 18.46 | 18.50 | 1,954,154 | +0.06(+0.33%) |
Mar 08, 2016 | 18.51 | 18.55 | 18.39 | 18.44 | 1,550,594 | -0.15(-0.81%) |
Mar 07, 2016 | 18.49 | 18.65 | 18.47 | 18.59 | 1,752,417 | -0.01(-0.04%) |
Mar 04, 2016 | 18.64 | 18.72 | 18.53 | 18.60 | 1,729,995 | +0.03(+0.16%) |
Mar 03, 2016 | 18.50 | 18.59 | 18.44 | 18.57 | 1,407,216 | +0.04(+0.20%) |
Mar 02, 2016 | 18.41 | 18.55 | 18.38 | 18.53 | 2,584,205 | -0.02(-0.08%) |
Mar 01, 2016 | 18.33 | 18.56 | 18.29 | 18.55 | 3,023,967 | +0.51(+2.83%) |
Feb 29, 2016 | 18.11 | 18.22 | 18.03 | 18.04 | 2,939,864 | -0.03(-0.17%) |
Feb 26, 2016 | 18.14 | 18.21 | 18.06 | 18.07 | 2,424,641 | +0.08(+0.46%) |
Feb 25, 2016 | 17.90 | 18.00 | 17.81 | 17.99 | 4,197,091 | +0.23(+1.31%) |
Feb 24, 2016 | 17.54 | 17.79 | 17.41 | 17.75 | 1,983,553 | -0.08(-0.46%) |
Feb 23, 2016 | 18.03 | 18.06 | 17.82 | 17.84 | 2,090,782 | -0.29(-1.61%) |
Feb 22, 2016 | 18.05 | 18.14 | 18.03 | 18.13 | 2,079,661 | +0.34(+1.90%) |
Feb 19, 2016 | 17.75 | 17.82 | 17.67 | 17.79 | 1,819,569 | -0.07(-0.38%) |
Feb 18, 2016 | 18.02 | 18.02 | 17.84 | 17.86 | 1,513,540 | -0.11(-0.58%) |
Feb 17, 2016 | 17.81 | 18.01 | 17.81 | 17.96 | 1,717,408 | +0.39(+2.22%) |
Feb 16, 2016 | 17.53 | 17.59 | 17.37 | 17.57 | 1,200,239 | +0.51(+2.99%) |
Feb 12, 2016 | 16.88 | 17.06 | 17.06 | 17.06 | 6,676,388 | +0.38(+2.29%) |
Feb 11, 2016 | 16.68 | 16.78 | 16.51 | 16.68 | 3,909,490 | -0.25(-1.51%) |
Feb 10, 2016 | 17.08 | 17.29 | 16.92 | 16.94 | 3,087,336 | +0.06(+0.36%) |
Feb 09, 2016 | 16.76 | 16.99 | 16.71 | 16.88 | 4,029,727 | -0.30(-1.75%) |
Feb 08, 2016 | 17.31 | 17.31 | 17.02 | 17.18 | 2,919,587 | -0.48(-2.72%) |
Feb 05, 2016 | 17.90 | 17.93 | 17.60 | 17.66 | 3,351,544 | -0.20(-1.09%) |
Feb 04, 2016 | 17.73 | 17.96 | 17.66 | 17.85 | 5,859,510 | -0.10(-0.54%) |
Feb 03, 2016 | 18.05 | 18.05 | 17.66 | 17.95 | 2,225,763 | -0.01(-0.04%) |
Feb 02, 2016 | 18.14 | 18.15 | 17.93 | 17.96 | 3,309,179 | -0.51(-2.76%) |