Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.01 | 19.14 | 18.96 | 19.09 | 7,985,429 | -0.14(-0.73%) |
Apr 28, 2016 | 19.17 | 19.38 | 19.15 | 19.23 | 8,929,279 | -0.17(-0.87%) |
Apr 27, 2016 | 19.27 | 19.45 | 19.18 | 19.39 | 6,281,331 | -0.08(-0.39%) |
Apr 26, 2016 | 19.45 | 19.55 | 19.38 | 19.47 | 4,693,736 | +0.01(+0.06%) |
Apr 25, 2016 | 19.27 | 19.48 | 19.20 | 19.46 | 3,622,288 | +0.04(+0.21%) |
Apr 22, 2016 | 19.21 | 19.42 | 19.19 | 19.42 | 6,040,358 | -0.06(-0.33%) |
Apr 21, 2016 | 19.66 | 19.66 | 19.40 | 19.48 | 5,248,755 | -0.14(-0.71%) |
Apr 20, 2016 | 19.61 | 19.73 | 19.59 | 19.62 | 5,964,876 | -0.09(-0.47%) |
Apr 19, 2016 | 19.55 | 19.74 | 19.47 | 19.72 | 5,861,344 | +0.54(+2.80%) |
Apr 18, 2016 | 18.95 | 19.18 | 18.95 | 19.18 | 5,142,654 | +0.04(+0.21%) |
Apr 15, 2016 | 19.02 | 19.20 | 18.99 | 19.14 | 4,583,749 | +0.28(+1.48%) |
Apr 14, 2016 | 18.77 | 18.91 | 18.72 | 18.86 | 3,392,630 | -0.06(-0.34%) |
Apr 13, 2016 | 18.95 | 19.00 | 18.85 | 18.92 | 3,766,143 | -0.11(-0.55%) |
Apr 12, 2016 | 18.88 | 19.07 | 18.75 | 19.03 | 4,247,873 | +0.26(+1.37%) |
Apr 11, 2016 | 18.95 | 18.98 | 18.76 | 18.77 | 6,343,579 | -0.01(-0.06%) |
Apr 08, 2016 | 18.70 | 18.96 | 18.70 | 18.78 | 9,099,351 | +0.31(+1.70%) |
Apr 07, 2016 | 18.30 | 18.48 | 18.26 | 18.47 | 12,042,673 | +0.20(+1.08%) |
Apr 06, 2016 | 18.01 | 18.29 | 17.96 | 18.27 | 5,346,908 | +0.40(+2.22%) |
Apr 05, 2016 | 18.18 | 18.23 | 17.78 | 17.87 | 8,881,279 | -0.63(-3.40%) |
Apr 04, 2016 | 18.44 | 18.57 | 18.37 | 18.50 | 7,150,819 | +0.01(+0.03%) |
Apr 01, 2016 | 18.26 | 18.56 | 18.21 | 18.50 | 6,417,574 | -0.19(-1.00%) |
Mar 31, 2016 | 18.68 | 18.78 | 18.61 | 18.68 | 4,794,980 | -0.03(-0.16%) |
Mar 30, 2016 | 18.77 | 18.89 | 18.70 | 18.71 | 5,520,554 | +0.19(+1.01%) |
Mar 29, 2016 | 18.23 | 18.58 | 18.15 | 18.53 | 5,445,236 | +0.20(+1.08%) |
Mar 28, 2016 | 18.40 | 18.40 | 18.22 | 18.33 | 2,367,876 | +0.08(+0.45%) |
Mar 24, 2016 | 18.07 | 18.25 | 18.25 | 18.25 | 3,142,639 | +0.02(+0.13%) |
Mar 23, 2016 | 18.25 | 18.28 | 18.19 | 18.22 | 3,350,306 | +0.01(+0.06%) |
Mar 22, 2016 | 18.01 | 18.25 | 18.00 | 18.21 | 5,033,164 | -0.12(-0.64%) |
Mar 21, 2016 | 18.21 | 18.42 | 18.20 | 18.33 | 4,935,811 | -0.07(-0.38%) |
Mar 18, 2016 | 18.67 | 18.67 | 18.38 | 18.40 | 4,272,161 | -0.23(-1.22%) |
Mar 17, 2016 | 18.50 | 18.67 | 18.37 | 18.63 | 4,244,511 | +0.24(+1.33%) |
Mar 16, 2016 | 18.14 | 18.40 | 18.11 | 18.38 | 4,004,157 | +0.15(+0.80%) |
Mar 15, 2016 | 18.28 | 18.29 | 18.18 | 18.23 | 5,868,193 | -0.16(-0.89%) |
Mar 14, 2016 | 18.41 | 18.47 | 18.37 | 18.40 | 6,161,035 | +0.05(+0.25%) |
Mar 11, 2016 | 18.11 | 18.36 | 18.09 | 18.35 | 4,224,519 | +0.53(+2.98%) |
Mar 10, 2016 | 17.96 | 18.09 | 17.66 | 17.82 | 4,278,453 | -0.10(-0.57%) |
Mar 09, 2016 | 18.01 | 18.08 | 17.88 | 17.92 | 4,134,979 | -0.13(-0.73%) |
Mar 08, 2016 | 18.12 | 18.18 | 17.99 | 18.05 | 3,310,141 | -0.09(-0.51%) |
Mar 07, 2016 | 17.95 | 18.25 | 17.89 | 18.15 | 4,263,092 | -0.26(-1.39%) |
Mar 04, 2016 | 18.46 | 18.50 | 18.33 | 18.40 | 3,655,569 | +0.04(+0.19%) |
Mar 03, 2016 | 18.27 | 18.40 | 18.19 | 18.37 | 3,602,546 | +0.09(+0.51%) |
Mar 02, 2016 | 18.11 | 18.29 | 18.04 | 18.28 | 3,710,805 | +0.00(+0.00%) |
Mar 01, 2016 | 18.01 | 18.28 | 17.95 | 18.28 | 4,063,267 | +0.55(+3.12%) |
Feb 29, 2016 | 17.65 | 17.92 | 17.63 | 17.72 | 4,125,418 | +0.00(+0.00%) |
Feb 26, 2016 | 17.75 | 17.80 | 17.66 | 17.72 | 4,049,397 | -0.16(-0.90%) |
Feb 25, 2016 | 17.69 | 17.95 | 17.54 | 17.88 | 5,815,877 | +0.46(+2.63%) |
Feb 24, 2016 | 17.31 | 17.48 | 17.17 | 17.42 | 9,004,075 | -0.08(-0.47%) |
Feb 23, 2016 | 17.67 | 17.73 | 17.47 | 17.51 | 5,028,730 | -0.36(-2.02%) |
Feb 22, 2016 | 17.75 | 17.89 | 17.74 | 17.87 | 5,444,519 | +0.05(+0.26%) |
Feb 19, 2016 | 17.76 | 17.92 | 17.67 | 17.82 | 4,616,891 | -0.23(-1.26%) |
Feb 18, 2016 | 18.12 | 18.16 | 18.02 | 18.05 | 6,043,020 | -0.08(-0.42%) |
Feb 17, 2016 | 18.07 | 18.26 | 18.01 | 18.12 | 7,399,884 | +0.48(+2.74%) |
Feb 16, 2016 | 17.46 | 17.73 | 17.43 | 17.64 | 6,926,712 | +0.21(+1.20%) |
Feb 12, 2016 | 17.21 | 17.43 | 17.43 | 17.43 | 5,346,090 | +0.37(+2.15%) |
Feb 11, 2016 | 17.10 | 17.20 | 16.92 | 17.06 | 8,242,640 | -0.05(-0.31%) |
Feb 10, 2016 | 17.09 | 17.27 | 17.00 | 17.12 | 7,463,389 | +0.07(+0.41%) |
Feb 09, 2016 | 16.85 | 17.15 | 16.85 | 17.05 | 7,279,220 | +0.03(+0.17%) |
Feb 08, 2016 | 17.17 | 17.18 | 16.81 | 17.02 | 8,692,470 | -0.56(-3.18%) |
Feb 05, 2016 | 17.87 | 17.90 | 17.48 | 17.58 | 9,474,191 | -0.44(-2.43%) |
Feb 04, 2016 | 17.94 | 18.09 | 17.82 | 18.01 | 12,115,578 | -0.40(-2.15%) |
Feb 03, 2016 | 18.36 | 18.51 | 18.06 | 18.41 | 8,901,876 | -0.18(-0.99%) |
Feb 02, 2016 | 18.81 | 18.81 | 18.52 | 18.59 | 6,511,249 | -0.48(-2.52%) |