Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.55 | 19.67 | 19.07 | 19.45 | 9,090,104 | -0.32(-1.62%) |
Apr 28, 2016 | 20.07 | 20.44 | 19.62 | 19.77 | 8,070,479 | -0.55(-2.70%) |
Apr 27, 2016 | 20.08 | 20.46 | 19.94 | 20.32 | 4,788,458 | +0.09(+0.47%) |
Apr 26, 2016 | 20.23 | 20.37 | 20.04 | 20.22 | 3,211,917 | +0.11(+0.55%) |
Apr 25, 2016 | 20.00 | 20.11 | 19.80 | 20.11 | 5,125,485 | -0.11(-0.56%) |
Apr 22, 2016 | 20.09 | 20.30 | 19.91 | 20.22 | 4,559,338 | +0.01(+0.05%) |
Apr 21, 2016 | 20.55 | 20.59 | 20.12 | 20.22 | 5,441,360 | -0.33(-1.58%) |
Apr 20, 2016 | 20.50 | 20.79 | 20.34 | 20.54 | 3,960,459 | +0.05(+0.25%) |
Apr 19, 2016 | 20.44 | 20.58 | 20.21 | 20.49 | 4,536,340 | +0.19(+0.92%) |
Apr 18, 2016 | 19.69 | 20.31 | 19.66 | 20.30 | 4,821,103 | +0.42(+2.11%) |
Apr 15, 2016 | 19.95 | 19.98 | 19.77 | 19.88 | 2,687,846 | -0.08(-0.39%) |
Apr 14, 2016 | 19.99 | 20.12 | 19.84 | 19.96 | 4,231,148 | +0.02(+0.08%) |
Apr 13, 2016 | 19.67 | 19.98 | 19.62 | 19.95 | 7,316,227 | +0.57(+2.93%) |
Apr 12, 2016 | 18.89 | 19.45 | 18.76 | 19.38 | 7,312,826 | +0.54(+2.88%) |
Apr 11, 2016 | 19.19 | 19.41 | 18.81 | 18.83 | 6,626,750 | -0.15(-0.79%) |
Apr 08, 2016 | 19.21 | 19.34 | 18.80 | 18.98 | 7,216,597 | +0.16(+0.86%) |
Apr 07, 2016 | 19.16 | 19.28 | 18.59 | 18.82 | 8,775,169 | -0.70(-3.57%) |
Apr 06, 2016 | 18.92 | 19.55 | 18.85 | 19.52 | 7,450,802 | +0.60(+3.20%) |
Apr 05, 2016 | 19.04 | 19.20 | 18.83 | 18.92 | 6,946,996 | -0.58(-2.96%) |
Apr 04, 2016 | 19.67 | 19.72 | 19.39 | 19.49 | 3,311,672 | -0.18(-0.90%) |
Apr 01, 2016 | 18.93 | 19.75 | 18.86 | 19.67 | 5,281,668 | +0.37(+1.94%) |
Mar 31, 2016 | 19.40 | 19.55 | 19.24 | 19.30 | 3,823,549 | -0.16(-0.83%) |
Mar 30, 2016 | 19.51 | 19.67 | 19.32 | 19.46 | 5,447,888 | +0.25(+1.31%) |
Mar 29, 2016 | 18.54 | 19.22 | 18.44 | 19.21 | 5,967,389 | +0.53(+2.85%) |
Mar 28, 2016 | 18.78 | 18.84 | 18.53 | 18.67 | 3,922,018 | +0.02(+0.12%) |
Mar 24, 2016 | 18.33 | 18.65 | 18.65 | 18.65 | 6,201,139 | -0.03(-0.15%) |
Mar 23, 2016 | 18.94 | 18.98 | 18.61 | 18.68 | 6,432,130 | -0.37(-1.93%) |
Mar 22, 2016 | 18.83 | 19.23 | 18.77 | 19.05 | 6,088,046 | -0.03(-0.18%) |
Mar 21, 2016 | 18.93 | 19.15 | 18.83 | 19.08 | 4,974,704 | +0.09(+0.50%) |
Mar 18, 2016 | 18.97 | 19.10 | 18.84 | 18.99 | 7,043,949 | +0.22(+1.16%) |
Mar 17, 2016 | 18.39 | 18.94 | 18.27 | 18.77 | 7,996,957 | +0.34(+1.85%) |
Mar 16, 2016 | 17.96 | 18.56 | 17.94 | 18.43 | 8,410,041 | +0.31(+1.71%) |
Mar 15, 2016 | 17.88 | 18.12 | 17.81 | 18.12 | 6,129,723 | -0.08(-0.42%) |
Mar 14, 2016 | 18.10 | 18.35 | 17.99 | 18.20 | 6,055,990 | -0.07(-0.37%) |
Mar 11, 2016 | 17.88 | 18.29 | 17.85 | 18.26 | 10,842,945 | +0.83(+4.78%) |
Mar 10, 2016 | 17.55 | 17.83 | 16.87 | 17.43 | 15,605,065 | +0.04(+0.21%) |
Mar 09, 2016 | 17.39 | 17.49 | 17.15 | 17.39 | 6,697,707 | +0.27(+1.56%) |
Mar 08, 2016 | 17.38 | 17.54 | 17.09 | 17.12 | 8,764,725 | -0.59(-3.32%) |
Mar 07, 2016 | 17.38 | 17.84 | 17.37 | 17.71 | 8,584,431 | +0.03(+0.20%) |
Mar 04, 2016 | 17.57 | 17.92 | 17.31 | 17.68 | 10,060,601 | +0.18(+1.00%) |
Mar 03, 2016 | 17.25 | 17.51 | 17.08 | 17.50 | 7,527,793 | +0.20(+1.13%) |
Mar 02, 2016 | 16.99 | 17.32 | 16.85 | 17.31 | 8,415,941 | +0.22(+1.28%) |
Mar 01, 2016 | 16.31 | 17.10 | 16.18 | 17.09 | 10,963,424 | +1.18(+7.45%) |
Feb 29, 2016 | 16.35 | 16.62 | 15.90 | 15.90 | 8,972,960 | -0.44(-2.68%) |
Feb 26, 2016 | 16.74 | 16.74 | 16.29 | 16.34 | 12,042,722 | -0.10(-0.62%) |
Feb 25, 2016 | 16.01 | 16.45 | 15.78 | 16.44 | 9,294,566 | +0.57(+3.58%) |
Feb 24, 2016 | 15.23 | 15.96 | 14.93 | 15.88 | 13,197,728 | +0.19(+1.21%) |
Feb 23, 2016 | 16.08 | 16.16 | 15.63 | 15.69 | 10,206,171 | -0.58(-3.58%) |
Feb 22, 2016 | 16.06 | 16.32 | 16.04 | 16.27 | 7,191,255 | +0.65(+4.18%) |
Feb 19, 2016 | 15.40 | 15.64 | 15.22 | 15.61 | 8,871,286 | -0.00(-0.01%) |
Feb 18, 2016 | 15.90 | 15.92 | 15.53 | 15.62 | 8,252,320 | -0.20(-1.26%) |
Feb 17, 2016 | 15.40 | 15.93 | 15.38 | 15.82 | 13,111,427 | +0.74(+4.92%) |
Feb 16, 2016 | 14.86 | 15.08 | 14.59 | 15.07 | 9,527,688 | +0.71(+4.97%) |
Feb 12, 2016 | 14.00 | 14.36 | 14.36 | 14.36 | 12,297,447 | +0.81(+5.94%) |
Feb 11, 2016 | 13.38 | 13.80 | 13.13 | 13.56 | 24,328,174 | -0.51(-3.66%) |
Feb 10, 2016 | 14.33 | 14.77 | 14.04 | 14.07 | 14,337,832 | -0.02(-0.15%) |
Feb 09, 2016 | 13.62 | 14.46 | 13.61 | 14.09 | 16,230,837 | -0.02(-0.13%) |
Feb 08, 2016 | 14.19 | 14.26 | 13.50 | 14.11 | 19,387,640 | -0.59(-4.04%) |
Feb 05, 2016 | 15.46 | 15.46 | 14.52 | 14.70 | 14,561,511 | -0.88(-5.67%) |
Feb 04, 2016 | 15.38 | 15.88 | 15.20 | 15.59 | 13,900,867 | +0.08(+0.52%) |
Feb 03, 2016 | 15.57 | 15.63 | 14.52 | 15.51 | 30,294,848 | +0.25(+1.62%) |
Feb 02, 2016 | 15.69 | 15.70 | 15.10 | 15.26 | 13,104,886 | -0.88(-5.46%) |