Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.52 | 20.67 | 20.28 | 20.56 | 14,865,246 | +0.06(+0.27%) |
Apr 28, 2016 | 20.41 | 20.82 | 20.41 | 20.50 | 13,067,723 | -0.21(-1.03%) |
Apr 27, 2016 | 20.50 | 20.82 | 20.46 | 20.72 | 18,357,734 | +0.21(+1.05%) |
Apr 26, 2016 | 20.39 | 20.52 | 20.25 | 20.50 | 26,027,468 | +1.04(+5.35%) |
Apr 25, 2016 | 19.56 | 19.60 | 19.25 | 19.46 | 13,459,916 | -0.22(-1.12%) |
Apr 22, 2016 | 19.37 | 19.73 | 19.37 | 19.68 | 11,607,193 | +0.25(+1.29%) |
Apr 21, 2016 | 19.61 | 19.67 | 19.39 | 19.43 | 12,235,507 | -0.07(-0.38%) |
Apr 20, 2016 | 19.13 | 19.72 | 19.10 | 19.51 | 19,381,090 | +0.06(+0.31%) |
Apr 19, 2016 | 19.10 | 19.49 | 19.04 | 19.45 | 21,961,020 | +0.43(+2.25%) |
Apr 18, 2016 | 18.39 | 19.05 | 18.36 | 19.02 | 19,255,180 | +0.25(+1.34%) |
Apr 15, 2016 | 18.67 | 18.80 | 18.51 | 18.77 | 24,327,440 | -0.17(-0.87%) |
Apr 14, 2016 | 18.85 | 18.97 | 18.78 | 18.93 | 20,724,786 | -0.28(-1.47%) |
Apr 13, 2016 | 19.41 | 19.41 | 19.11 | 19.21 | 14,602,345 | +0.11(+0.58%) |
Apr 12, 2016 | 18.63 | 19.17 | 18.57 | 19.10 | 17,674,472 | +0.54(+2.94%) |
Apr 11, 2016 | 18.63 | 18.74 | 18.55 | 18.56 | 12,053,369 | +0.10(+0.53%) |
Apr 08, 2016 | 18.26 | 18.51 | 18.20 | 18.46 | 16,178,485 | +0.62(+3.50%) |
Apr 07, 2016 | 17.71 | 17.88 | 17.69 | 17.84 | 11,240,657 | -0.10(-0.58%) |
Apr 06, 2016 | 17.67 | 17.95 | 17.55 | 17.94 | 15,129,725 | +0.23(+1.28%) |
Apr 05, 2016 | 17.75 | 17.89 | 17.67 | 17.71 | 12,756,985 | -0.40(-2.20%) |
Apr 04, 2016 | 18.22 | 18.34 | 18.10 | 18.11 | 8,086,814 | +0.01(+0.03%) |
Apr 01, 2016 | 17.93 | 18.15 | 17.90 | 18.10 | 14,589,372 | -0.37(-2.02%) |
Mar 31, 2016 | 18.69 | 18.84 | 18.47 | 18.48 | 11,825,173 | -0.46(-2.42%) |
Mar 30, 2016 | 19.11 | 19.22 | 18.81 | 18.94 | 11,961,678 | +0.36(+1.91%) |
Mar 29, 2016 | 18.31 | 18.59 | 18.18 | 18.58 | 11,499,506 | -0.04(-0.23%) |
Mar 28, 2016 | 18.72 | 18.74 | 18.48 | 18.63 | 5,882,513 | +0.00(+0.00%) |
Mar 24, 2016 | 18.23 | 18.63 | 18.63 | 18.63 | 8,706,754 | +0.13(+0.73%) |
Mar 23, 2016 | 18.84 | 18.88 | 18.47 | 18.49 | 9,563,689 | -0.45(-2.39%) |
Mar 22, 2016 | 18.83 | 19.08 | 18.82 | 18.94 | 8,453,635 | -0.11(-0.58%) |
Mar 21, 2016 | 19.00 | 19.22 | 18.82 | 19.05 | 12,510,220 | -0.13(-0.67%) |
Mar 18, 2016 | 19.38 | 19.43 | 19.05 | 19.18 | 13,956,983 | -0.13(-0.67%) |
Mar 17, 2016 | 18.93 | 19.35 | 18.80 | 19.31 | 15,367,370 | +0.63(+3.38%) |
Mar 16, 2016 | 18.26 | 18.68 | 18.23 | 18.68 | 15,290,922 | +0.53(+2.94%) |
Mar 15, 2016 | 17.99 | 18.15 | 17.91 | 18.15 | 14,881,447 | -0.19(-1.04%) |
Mar 14, 2016 | 18.21 | 18.42 | 18.14 | 18.34 | 12,088,792 | -0.37(-1.96%) |
Mar 11, 2016 | 18.40 | 18.73 | 18.40 | 18.70 | 16,935,632 | +0.44(+2.41%) |
Mar 10, 2016 | 18.35 | 18.39 | 18.09 | 18.26 | 12,994,509 | -0.29(-1.55%) |
Mar 09, 2016 | 18.48 | 18.75 | 18.33 | 18.55 | 11,497,301 | +0.14(+0.76%) |
Mar 08, 2016 | 18.88 | 18.93 | 18.37 | 18.41 | 15,491,619 | -0.88(-4.54%) |
Mar 07, 2016 | 18.70 | 19.41 | 18.70 | 19.29 | 14,962,153 | +0.21(+1.12%) |
Mar 04, 2016 | 18.95 | 19.18 | 18.88 | 19.07 | 14,502,705 | +0.17(+0.91%) |
Mar 03, 2016 | 18.65 | 18.97 | 18.49 | 18.90 | 14,564,354 | +0.40(+2.18%) |
Mar 02, 2016 | 18.02 | 18.50 | 17.96 | 18.50 | 12,687,206 | +0.36(+1.96%) |
Mar 01, 2016 | 18.03 | 18.14 | 17.82 | 18.14 | 9,210,457 | +0.33(+1.86%) |
Feb 29, 2016 | 17.90 | 18.02 | 17.76 | 17.81 | 8,831,878 | +0.06(+0.31%) |
Feb 26, 2016 | 17.84 | 17.94 | 17.70 | 17.76 | 10,082,333 | +0.21(+1.19%) |
Feb 25, 2016 | 17.65 | 17.70 | 17.22 | 17.55 | 18,458,346 | +0.07(+0.42%) |
Feb 24, 2016 | 17.27 | 17.49 | 17.15 | 17.47 | 18,397,554 | -0.28(-1.59%) |
Feb 23, 2016 | 18.14 | 18.29 | 17.73 | 17.76 | 12,196,766 | -0.80(-4.29%) |
Feb 22, 2016 | 18.47 | 18.67 | 18.43 | 18.55 | 9,930,859 | +0.34(+1.85%) |
Feb 19, 2016 | 18.09 | 18.22 | 17.95 | 18.22 | 8,515,661 | -0.02(-0.10%) |
Feb 18, 2016 | 18.48 | 18.50 | 18.13 | 18.23 | 15,166,583 | -0.10(-0.57%) |
Feb 17, 2016 | 17.90 | 18.51 | 17.90 | 18.34 | 16,976,994 | +0.54(+3.06%) |
Feb 16, 2016 | 17.98 | 17.99 | 17.66 | 17.79 | 14,570,317 | +0.02(+0.14%) |
Feb 12, 2016 | 17.32 | 17.77 | 17.77 | 17.77 | 17,717,948 | +0.84(+4.99%) |
Feb 11, 2016 | 16.72 | 17.05 | 16.54 | 16.92 | 24,570,800 | -0.24(-1.43%) |
Feb 10, 2016 | 17.17 | 17.52 | 17.05 | 17.17 | 16,018,625 | -0.19(-1.09%) |
Feb 09, 2016 | 17.56 | 17.69 | 17.24 | 17.36 | 15,796,780 | -0.58(-3.24%) |
Feb 08, 2016 | 17.77 | 18.03 | 17.57 | 17.94 | 14,704,647 | -0.32(-1.77%) |
Feb 05, 2016 | 18.28 | 18.47 | 18.13 | 18.26 | 11,328,410 | -0.09(-0.49%) |
Feb 04, 2016 | 18.14 | 18.61 | 18.10 | 18.35 | 18,836,450 | +0.57(+3.20%) |
Feb 03, 2016 | 17.56 | 17.87 | 17.05 | 17.78 | 23,871,774 | +0.38(+2.21%) |
Feb 02, 2016 | 17.41 | 17.60 | 17.16 | 17.40 | 35,601,596 | -1.61(-8.45%) |