Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.99 | 18.05 | 17.85 | 17.90 | 3,578,381 | -0.19(-1.04%) |
Apr 28, 2016 | 18.19 | 18.33 | 18.06 | 18.09 | 2,520,459 | -0.45(-2.45%) |
Apr 27, 2016 | 18.44 | 18.58 | 18.44 | 18.54 | 2,973,421 | +0.03(+0.19%) |
Apr 26, 2016 | 18.45 | 18.51 | 18.41 | 18.51 | 2,997,889 | +0.01(+0.08%) |
Apr 25, 2016 | 18.48 | 18.49 | 18.40 | 18.49 | 2,734,486 | -0.15(-0.79%) |
Apr 22, 2016 | 18.55 | 18.65 | 18.53 | 18.64 | 10,972,144 | +0.13(+0.68%) |
Apr 21, 2016 | 18.53 | 18.60 | 18.48 | 18.51 | 4,302,780 | -0.11(-0.60%) |
Apr 20, 2016 | 18.51 | 18.68 | 18.50 | 18.62 | 2,971,356 | +0.13(+0.68%) |
Apr 19, 2016 | 18.46 | 18.53 | 18.43 | 18.50 | 3,617,115 | +0.24(+1.34%) |
Apr 18, 2016 | 18.09 | 18.27 | 18.09 | 18.25 | 2,703,667 | +0.12(+0.65%) |
Apr 15, 2016 | 18.18 | 18.20 | 18.13 | 18.14 | 4,039,817 | -0.10(-0.57%) |
Apr 14, 2016 | 18.23 | 18.29 | 18.19 | 18.24 | 4,141,926 | +0.08(+0.46%) |
Apr 13, 2016 | 18.06 | 18.19 | 18.06 | 18.16 | 6,485,792 | +0.43(+2.40%) |
Apr 12, 2016 | 17.62 | 17.77 | 17.56 | 17.73 | 7,321,860 | +0.26(+1.48%) |
Apr 11, 2016 | 17.59 | 17.63 | 17.47 | 17.47 | 4,720,726 | -0.05(-0.28%) |
Apr 08, 2016 | 17.54 | 17.61 | 17.47 | 17.52 | 5,957,557 | +0.29(+1.70%) |
Apr 07, 2016 | 17.34 | 17.38 | 17.18 | 17.23 | 4,094,401 | -0.26(-1.48%) |
Apr 06, 2016 | 17.31 | 17.49 | 17.28 | 17.49 | 4,061,071 | +0.26(+1.50%) |
Apr 05, 2016 | 17.26 | 17.33 | 17.21 | 17.23 | 3,414,966 | -0.36(-2.02%) |
Apr 04, 2016 | 17.63 | 17.67 | 17.55 | 17.58 | 2,970,833 | -0.03(-0.16%) |
Apr 01, 2016 | 17.47 | 17.64 | 17.45 | 17.61 | 2,935,751 | -0.21(-1.17%) |
Mar 31, 2016 | 17.89 | 17.93 | 17.82 | 17.82 | 3,145,642 | -0.20(-1.08%) |
Mar 30, 2016 | 18.05 | 18.11 | 18.01 | 18.02 | 5,525,171 | +0.10(+0.54%) |
Mar 29, 2016 | 17.77 | 17.93 | 17.75 | 17.92 | 2,243,692 | +0.05(+0.27%) |
Mar 28, 2016 | 17.86 | 17.90 | 17.81 | 17.87 | 2,738,780 | +0.10(+0.55%) |
Mar 24, 2016 | 17.68 | 17.77 | 17.77 | 17.77 | 5,853,380 | -0.13(-0.70%) |
Mar 23, 2016 | 18.04 | 18.05 | 17.87 | 17.90 | 11,849,954 | -0.12(-0.66%) |
Mar 22, 2016 | 17.88 | 18.06 | 17.86 | 18.02 | 6,458,609 | +0.04(+0.23%) |
Mar 21, 2016 | 17.92 | 18.02 | 17.79 | 17.98 | 7,943,613 | +0.00(+0.00%) |
Mar 18, 2016 | 17.95 | 18.00 | 17.92 | 17.98 | 4,443,953 | +0.02(+0.12%) |
Mar 17, 2016 | 18.00 | 17.98 | 17.79 | 17.95 | 3,993,440 | -0.04(-0.23%) |
Mar 16, 2016 | 17.90 | 18.01 | 17.86 | 18.00 | 2,664,603 | +0.04(+0.23%) |
Mar 15, 2016 | 17.93 | 17.96 | 17.89 | 17.95 | 3,862,712 | -0.19(-1.04%) |
Mar 14, 2016 | 18.10 | 18.18 | 18.08 | 18.14 | 1,681,041 | +0.01(+0.08%) |
Mar 11, 2016 | 17.98 | 18.13 | 17.96 | 18.13 | 2,276,255 | +0.46(+2.61%) |
Mar 10, 2016 | 17.99 | 18.07 | 17.47 | 17.67 | 4,974,459 | -0.15(-0.82%) |
Mar 09, 2016 | 17.86 | 17.86 | 17.75 | 17.81 | 2,761,279 | +0.09(+0.51%) |
Mar 08, 2016 | 17.79 | 17.82 | 17.68 | 17.72 | 3,162,800 | -0.18(-1.01%) |
Mar 07, 2016 | 17.80 | 17.97 | 17.80 | 17.91 | 2,114,492 | -0.07(-0.39%) |
Mar 04, 2016 | 18.00 | 18.08 | 17.88 | 17.98 | 3,634,365 | +0.09(+0.51%) |
Mar 03, 2016 | 17.82 | 17.88 | 17.76 | 17.88 | 3,693,761 | +0.10(+0.59%) |
Mar 02, 2016 | 17.72 | 17.82 | 17.67 | 17.78 | 4,935,991 | +0.05(+0.28%) |
Mar 01, 2016 | 17.52 | 17.77 | 17.48 | 17.73 | 4,823,420 | +0.47(+2.75%) |
Feb 29, 2016 | 17.36 | 17.43 | 17.25 | 17.26 | 3,177,585 | -0.13(-0.76%) |
Feb 26, 2016 | 17.45 | 17.52 | 17.36 | 17.39 | 3,600,226 | +0.10(+0.61%) |
Feb 25, 2016 | 17.19 | 17.30 | 17.10 | 17.28 | 3,808,757 | +0.22(+1.27%) |
Feb 24, 2016 | 16.86 | 17.10 | 16.71 | 17.07 | 4,656,280 | -0.02(-0.12%) |
Feb 23, 2016 | 17.27 | 17.30 | 17.07 | 17.09 | 4,684,699 | -0.31(-1.76%) |
Feb 22, 2016 | 17.36 | 17.44 | 17.36 | 17.40 | 3,753,685 | +0.30(+1.76%) |
Feb 19, 2016 | 17.07 | 17.12 | 16.98 | 17.10 | 3,245,352 | -0.07(-0.41%) |
Feb 18, 2016 | 17.37 | 17.42 | 17.14 | 17.17 | 3,695,829 | -0.10(-0.57%) |
Feb 17, 2016 | 17.17 | 17.31 | 17.13 | 17.26 | 8,801,474 | +0.28(+1.64%) |
Feb 16, 2016 | 16.87 | 16.98 | 16.78 | 16.98 | 4,923,592 | +0.56(+3.40%) |
Feb 12, 2016 | 16.19 | 16.43 | 16.43 | 16.43 | 9,657,469 | +0.32(+1.99%) |
Feb 11, 2016 | 16.07 | 16.20 | 15.91 | 16.11 | 12,155,936 | -0.27(-1.66%) |
Feb 10, 2016 | 16.54 | 16.75 | 16.34 | 16.38 | 6,436,481 | -0.13(-0.80%) |
Feb 09, 2016 | 16.34 | 16.60 | 16.33 | 16.51 | 12,019,556 | -0.31(-1.83%) |
Feb 08, 2016 | 16.91 | 16.99 | 16.64 | 16.82 | 7,558,616 | -0.37(-2.15%) |
Feb 05, 2016 | 17.42 | 17.42 | 17.13 | 17.19 | 5,341,234 | -0.21(-1.20%) |
Feb 04, 2016 | 17.33 | 17.51 | 17.24 | 17.40 | 10,174,226 | -0.08(-0.48%) |
Feb 03, 2016 | 17.61 | 17.62 | 17.17 | 17.48 | 8,591,954 | -0.15(-0.83%) |
Feb 02, 2016 | 17.80 | 17.80 | 17.56 | 17.63 | 4,687,022 | -0.45(-2.47%) |