Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.75 | 18.76 | 18.31 | 18.58 | 16,395,976 | -0.31(-1.63%) |
Apr 28, 2016 | 19.30 | 19.33 | 18.81 | 18.89 | 11,980,237 | -0.55(-2.85%) |
Apr 27, 2016 | 19.29 | 19.53 | 19.22 | 19.45 | 10,478,544 | +0.14(+0.71%) |
Apr 26, 2016 | 19.17 | 19.47 | 19.06 | 19.31 | 10,167,299 | +0.30(+1.58%) |
Apr 25, 2016 | 19.08 | 19.18 | 18.95 | 19.01 | 7,460,036 | -0.15(-0.76%) |
Apr 22, 2016 | 19.01 | 19.30 | 18.95 | 19.15 | 10,067,387 | +0.14(+0.74%) |
Apr 21, 2016 | 19.15 | 19.28 | 18.93 | 19.01 | 9,832,256 | -0.18(-0.92%) |
Apr 20, 2016 | 19.18 | 19.35 | 19.04 | 19.19 | 14,999,202 | -0.05(-0.28%) |
Apr 19, 2016 | 19.41 | 19.53 | 19.22 | 19.25 | 13,486,261 | -0.33(-1.67%) |
Apr 18, 2016 | 19.43 | 19.67 | 19.32 | 19.57 | 10,301,513 | +0.08(+0.42%) |
Apr 15, 2016 | 19.49 | 19.52 | 19.33 | 19.49 | 13,603,969 | -0.01(-0.05%) |
Apr 14, 2016 | 19.36 | 19.54 | 18.84 | 19.50 | 19,997,654 | +0.15(+0.80%) |
Apr 13, 2016 | 19.03 | 19.41 | 19.02 | 19.35 | 9,245,146 | +0.34(+1.82%) |
Apr 12, 2016 | 19.09 | 19.10 | 18.86 | 19.00 | 9,149,533 | -0.01(-0.05%) |
Apr 11, 2016 | 19.02 | 19.22 | 18.99 | 19.01 | 15,212,331 | +0.14(+0.72%) |
Apr 08, 2016 | 19.10 | 19.27 | 18.79 | 18.87 | 9,548,324 | -0.01(-0.05%) |
Apr 07, 2016 | 18.97 | 19.05 | 18.78 | 18.88 | 10,112,925 | -0.24(-1.23%) |
Apr 06, 2016 | 18.86 | 19.17 | 18.81 | 19.12 | 9,657,034 | +0.10(+0.53%) |
Apr 05, 2016 | 19.06 | 19.18 | 18.96 | 19.02 | 9,816,547 | -0.20(-1.04%) |
Apr 04, 2016 | 19.38 | 19.48 | 19.19 | 19.22 | 8,741,125 | -0.23(-1.17%) |
Apr 01, 2016 | 19.05 | 19.45 | 18.96 | 19.45 | 13,093,752 | +0.22(+1.13%) |
Mar 31, 2016 | 18.98 | 19.44 | 18.96 | 19.23 | 16,001,594 | +0.13(+0.67%) |
Mar 30, 2016 | 18.89 | 19.25 | 18.89 | 19.10 | 13,709,573 | +0.41(+2.19%) |
Mar 29, 2016 | 18.27 | 18.77 | 18.19 | 18.69 | 8,648,120 | +0.35(+1.93%) |
Mar 28, 2016 | 18.36 | 18.45 | 18.29 | 18.34 | 5,975,073 | +0.05(+0.25%) |
Mar 24, 2016 | 18.41 | 18.29 | 18.29 | 18.29 | 15,541,162 | -0.12(-0.64%) |
Mar 23, 2016 | 18.77 | 18.85 | 18.34 | 18.41 | 13,988,698 | -0.45(-2.41%) |
Mar 22, 2016 | 18.73 | 18.95 | 18.61 | 18.86 | 8,337,153 | +0.05(+0.24%) |
Mar 21, 2016 | 18.57 | 18.97 | 18.47 | 18.82 | 15,378,702 | +0.22(+1.17%) |
Mar 18, 2016 | 18.47 | 18.64 | 18.30 | 18.60 | 21,747,052 | +0.19(+1.04%) |
Mar 17, 2016 | 18.04 | 18.55 | 18.04 | 18.41 | 14,861,078 | +0.21(+1.15%) |
Mar 16, 2016 | 18.07 | 18.28 | 18.00 | 18.20 | 15,819,225 | +0.14(+0.75%) |
Mar 15, 2016 | 17.98 | 18.10 | 17.95 | 18.07 | 11,240,459 | -0.01(-0.05%) |
Mar 14, 2016 | 18.14 | 18.25 | 18.01 | 18.07 | 12,663,764 | -0.11(-0.62%) |
Mar 11, 2016 | 17.88 | 18.25 | 17.79 | 18.19 | 16,957,692 | +0.42(+2.38%) |
Mar 10, 2016 | 17.56 | 17.83 | 17.43 | 17.77 | 16,966,092 | +0.36(+2.09%) |
Mar 09, 2016 | 17.26 | 17.50 | 17.19 | 17.40 | 11,133,100 | +0.35(+2.08%) |
Mar 08, 2016 | 17.48 | 17.48 | 17.03 | 17.05 | 14,208,895 | -0.60(-3.39%) |
Mar 07, 2016 | 17.44 | 17.70 | 17.42 | 17.65 | 10,138,763 | +0.05(+0.26%) |
Mar 04, 2016 | 17.75 | 17.75 | 17.49 | 17.60 | 9,839,640 | -0.05(-0.31%) |
Mar 03, 2016 | 17.61 | 17.75 | 17.53 | 17.66 | 8,964,315 | -0.04(-0.21%) |
Mar 02, 2016 | 17.38 | 17.71 | 17.35 | 17.69 | 12,528,188 | +0.11(+0.62%) |
Mar 01, 2016 | 17.33 | 17.59 | 17.24 | 17.58 | 11,180,413 | +0.45(+2.65%) |
Feb 29, 2016 | 17.23 | 17.46 | 17.13 | 17.13 | 10,607,860 | -0.12(-0.68%) |
Feb 26, 2016 | 17.25 | 17.26 | 17.08 | 17.25 | 11,714,227 | +0.10(+0.58%) |
Feb 25, 2016 | 17.03 | 17.20 | 16.87 | 17.15 | 11,127,810 | +0.18(+1.07%) |
Feb 24, 2016 | 16.59 | 16.99 | 16.42 | 16.97 | 11,715,370 | +0.16(+0.97%) |
Feb 23, 2016 | 16.78 | 17.00 | 16.78 | 16.80 | 13,280,452 | +0.02(+0.11%) |
Feb 22, 2016 | 16.88 | 16.99 | 16.66 | 16.79 | 16,944,122 | +0.19(+1.14%) |
Feb 19, 2016 | 16.70 | 17.02 | 16.46 | 16.60 | 38,948,912 | +1.09(+7.05%) |
Feb 18, 2016 | 15.50 | 15.61 | 15.38 | 15.50 | 14,219,761 | +0.03(+0.18%) |
Feb 17, 2016 | 15.25 | 15.59 | 15.15 | 15.48 | 13,129,026 | +0.38(+2.51%) |
Feb 16, 2016 | 14.58 | 15.34 | 14.58 | 15.10 | 23,756,090 | +0.60(+4.11%) |
Feb 12, 2016 | 14.27 | 14.50 | 14.50 | 14.50 | 9,643,254 | +0.38(+2.69%) |
Feb 11, 2016 | 14.19 | 14.39 | 13.94 | 14.12 | 12,415,517 | -0.32(-2.19%) |
Feb 10, 2016 | 14.62 | 14.72 | 14.40 | 14.44 | 14,454,703 | -0.10(-0.68%) |
Feb 09, 2016 | 14.43 | 14.76 | 14.10 | 14.54 | 15,326,635 | -0.08(-0.56%) |
Feb 08, 2016 | 14.95 | 14.96 | 14.32 | 14.62 | 17,030,358 | -0.56(-3.69%) |
Feb 05, 2016 | 15.73 | 15.81 | 15.07 | 15.18 | 17,880,834 | -0.70(-4.38%) |
Feb 04, 2016 | 15.66 | 16.05 | 15.58 | 15.87 | 15,115,308 | +0.26(+1.68%) |
Feb 03, 2016 | 15.73 | 15.74 | 15.24 | 15.61 | 10,212,948 | +0.22(+1.41%) |
Feb 02, 2016 | 15.71 | 15.74 | 15.34 | 15.39 | 12,600,155 | -0.54(-3.40%) |