Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.78 | 18.80 | 18.35 | 18.62 | 16,366,138 | -0.31(-1.63%) |
Apr 28, 2016 | 19.34 | 19.36 | 18.84 | 18.93 | 11,958,435 | -0.55(-2.85%) |
Apr 27, 2016 | 19.33 | 19.57 | 19.25 | 19.48 | 10,459,474 | +0.14(+0.71%) |
Apr 26, 2016 | 19.21 | 19.51 | 19.10 | 19.34 | 10,148,796 | +0.30(+1.58%) |
Apr 25, 2016 | 19.12 | 19.22 | 18.98 | 19.04 | 7,446,460 | -0.15(-0.76%) |
Apr 22, 2016 | 19.04 | 19.34 | 18.98 | 19.19 | 10,049,066 | +0.14(+0.74%) |
Apr 21, 2016 | 19.18 | 19.32 | 18.96 | 19.05 | 9,814,362 | -0.18(-0.92%) |
Apr 20, 2016 | 19.22 | 19.39 | 19.07 | 19.23 | 14,971,905 | -0.05(-0.28%) |
Apr 19, 2016 | 19.44 | 19.57 | 19.25 | 19.28 | 13,461,718 | -0.33(-1.67%) |
Apr 18, 2016 | 19.46 | 19.71 | 19.35 | 19.61 | 10,282,766 | +0.08(+0.42%) |
Apr 15, 2016 | 19.53 | 19.55 | 19.36 | 19.53 | 13,579,212 | -0.01(-0.05%) |
Apr 14, 2016 | 19.40 | 19.57 | 18.87 | 19.54 | 19,961,262 | +0.15(+0.80%) |
Apr 13, 2016 | 19.06 | 19.44 | 19.05 | 19.38 | 9,228,321 | +0.35(+1.82%) |
Apr 12, 2016 | 19.13 | 19.14 | 18.89 | 19.04 | 9,132,882 | -0.01(-0.05%) |
Apr 11, 2016 | 19.05 | 19.25 | 19.03 | 19.04 | 15,184,647 | +0.14(+0.72%) |
Apr 08, 2016 | 19.14 | 19.30 | 18.83 | 18.91 | 9,530,948 | -0.01(-0.05%) |
Apr 07, 2016 | 19.01 | 19.09 | 18.81 | 18.92 | 10,094,521 | -0.24(-1.23%) |
Apr 06, 2016 | 18.89 | 19.21 | 18.84 | 19.15 | 9,639,459 | +0.10(+0.52%) |
Apr 05, 2016 | 19.10 | 19.22 | 18.99 | 19.05 | 9,798,682 | -0.20(-1.04%) |
Apr 04, 2016 | 19.42 | 19.52 | 19.23 | 19.25 | 8,725,217 | -0.23(-1.17%) |
Apr 01, 2016 | 19.09 | 19.48 | 19.00 | 19.48 | 13,069,923 | +0.22(+1.13%) |
Mar 31, 2016 | 19.02 | 19.47 | 19.00 | 19.26 | 15,972,474 | +0.13(+0.67%) |
Mar 30, 2016 | 18.93 | 19.28 | 18.93 | 19.14 | 13,684,624 | +0.41(+2.19%) |
Mar 29, 2016 | 18.30 | 18.80 | 18.23 | 18.73 | 8,632,382 | +0.35(+1.93%) |
Mar 28, 2016 | 18.39 | 18.48 | 18.33 | 18.37 | 5,964,199 | +0.05(+0.25%) |
Mar 24, 2016 | 18.44 | 18.33 | 18.33 | 18.33 | 15,512,880 | -0.12(-0.64%) |
Mar 23, 2016 | 18.81 | 18.88 | 18.37 | 18.44 | 13,963,241 | -0.45(-2.41%) |
Mar 22, 2016 | 18.76 | 18.99 | 18.64 | 18.90 | 8,321,981 | +0.05(+0.24%) |
Mar 21, 2016 | 18.61 | 19.01 | 18.51 | 18.85 | 15,350,715 | +0.22(+1.17%) |
Mar 18, 2016 | 18.51 | 18.67 | 18.33 | 18.64 | 21,707,476 | +0.19(+1.04%) |
Mar 17, 2016 | 18.07 | 18.59 | 18.07 | 18.44 | 14,834,033 | +0.21(+1.15%) |
Mar 16, 2016 | 18.11 | 18.32 | 18.03 | 18.23 | 15,790,436 | +0.14(+0.75%) |
Mar 15, 2016 | 18.02 | 18.13 | 17.98 | 18.10 | 11,220,003 | -0.01(-0.05%) |
Mar 14, 2016 | 18.17 | 18.28 | 18.04 | 18.11 | 12,640,718 | -0.11(-0.62%) |
Mar 11, 2016 | 17.92 | 18.28 | 17.83 | 18.22 | 16,926,832 | +0.42(+2.38%) |
Mar 10, 2016 | 17.59 | 17.86 | 17.46 | 17.80 | 16,935,216 | +0.36(+2.09%) |
Mar 09, 2016 | 17.29 | 17.53 | 17.23 | 17.43 | 11,112,839 | +0.35(+2.08%) |
Mar 08, 2016 | 17.52 | 17.52 | 17.06 | 17.08 | 14,183,037 | -0.60(-3.40%) |
Mar 07, 2016 | 17.47 | 17.73 | 17.45 | 17.68 | 10,120,312 | +0.05(+0.26%) |
Mar 04, 2016 | 17.78 | 17.78 | 17.53 | 17.63 | 9,821,734 | -0.05(-0.31%) |
Mar 03, 2016 | 17.64 | 17.78 | 17.56 | 17.69 | 8,948,001 | -0.04(-0.21%) |
Mar 02, 2016 | 17.42 | 17.74 | 17.38 | 17.73 | 12,505,389 | +0.11(+0.62%) |
Mar 01, 2016 | 17.36 | 17.63 | 17.27 | 17.62 | 11,160,066 | +0.45(+2.65%) |
Feb 29, 2016 | 17.26 | 17.49 | 17.16 | 17.16 | 10,588,555 | -0.12(-0.68%) |
Feb 26, 2016 | 17.28 | 17.29 | 17.11 | 17.28 | 11,692,909 | +0.10(+0.58%) |
Feb 25, 2016 | 17.06 | 17.23 | 16.90 | 17.18 | 11,107,559 | +0.18(+1.07%) |
Feb 24, 2016 | 16.63 | 17.03 | 16.45 | 17.00 | 11,694,049 | +0.16(+0.97%) |
Feb 23, 2016 | 16.81 | 17.03 | 16.81 | 16.83 | 13,256,283 | +0.02(+0.11%) |
Feb 22, 2016 | 16.92 | 17.02 | 16.69 | 16.82 | 16,913,288 | +0.19(+1.14%) |
Feb 19, 2016 | 16.73 | 17.05 | 16.49 | 16.63 | 38,878,032 | +1.09(+7.05%) |
Feb 18, 2016 | 15.53 | 15.64 | 15.40 | 15.53 | 14,193,884 | +0.03(+0.17%) |
Feb 17, 2016 | 15.28 | 15.62 | 15.18 | 15.50 | 13,105,134 | +0.38(+2.51%) |
Feb 16, 2016 | 14.61 | 15.36 | 14.61 | 15.12 | 23,712,858 | +0.60(+4.11%) |
Feb 12, 2016 | 14.29 | 14.53 | 14.53 | 14.53 | 9,625,706 | +0.38(+2.69%) |
Feb 11, 2016 | 14.22 | 14.42 | 13.97 | 14.15 | 12,392,923 | -0.32(-2.19%) |
Feb 10, 2016 | 14.65 | 14.74 | 14.43 | 14.46 | 14,428,398 | -0.10(-0.68%) |
Feb 09, 2016 | 14.46 | 14.79 | 14.13 | 14.56 | 15,298,743 | -0.08(-0.56%) |
Feb 08, 2016 | 14.98 | 14.99 | 14.35 | 14.65 | 16,999,366 | -0.56(-3.69%) |
Feb 05, 2016 | 15.76 | 15.83 | 15.10 | 15.21 | 17,848,294 | -0.70(-4.38%) |
Feb 04, 2016 | 15.69 | 16.07 | 15.61 | 15.90 | 15,087,801 | +0.26(+1.68%) |
Feb 03, 2016 | 15.76 | 15.77 | 15.27 | 15.64 | 10,194,362 | +0.22(+1.41%) |
Feb 02, 2016 | 15.74 | 15.77 | 15.37 | 15.42 | 12,577,225 | -0.54(-3.40%) |