Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.15 | 18.27 | 18.08 | 18.24 | 53,950,956 | +0.08(+0.47%) |
Apr 28, 2016 | 18.19 | 18.27 | 18.11 | 18.15 | 43,005,272 | -0.04(-0.21%) |
Apr 27, 2016 | 17.79 | 18.28 | 17.73 | 18.19 | 88,161,176 | +0.30(+1.65%) |
Apr 26, 2016 | 18.00 | 18.04 | 17.81 | 17.89 | 44,456,344 | -0.06(-0.31%) |
Apr 25, 2016 | 17.87 | 17.96 | 17.79 | 17.95 | 37,427,052 | +0.07(+0.37%) |
Apr 22, 2016 | 17.78 | 17.93 | 17.78 | 17.89 | 51,725,036 | +0.10(+0.55%) |
Apr 21, 2016 | 18.10 | 18.12 | 17.78 | 17.79 | 68,614,328 | -0.40(-2.22%) |
Apr 20, 2016 | 18.32 | 18.33 | 18.16 | 18.19 | 35,726,428 | -0.09(-0.51%) |
Apr 19, 2016 | 18.23 | 18.29 | 18.10 | 18.28 | 33,922,156 | +0.13(+0.70%) |
Apr 18, 2016 | 18.08 | 18.23 | 18.02 | 18.16 | 36,892,540 | +0.08(+0.44%) |
Apr 15, 2016 | 18.07 | 18.13 | 18.04 | 18.08 | 33,592,552 | +0.03(+0.16%) |
Apr 14, 2016 | 17.97 | 18.12 | 17.96 | 18.05 | 29,296,754 | +0.08(+0.44%) |
Apr 13, 2016 | 18.22 | 18.22 | 17.94 | 17.97 | 48,118,168 | -0.20(-1.09%) |
Apr 12, 2016 | 18.07 | 18.22 | 18.03 | 18.17 | 37,561,928 | +0.13(+0.73%) |
Apr 11, 2016 | 18.17 | 18.17 | 18.01 | 18.04 | 37,717,632 | -0.05(-0.29%) |
Apr 08, 2016 | 18.20 | 18.27 | 18.03 | 18.09 | 37,384,072 | -0.04(-0.23%) |
Apr 07, 2016 | 18.02 | 18.14 | 17.96 | 18.13 | 47,436,468 | -0.02(-0.13%) |
Apr 06, 2016 | 18.22 | 18.29 | 18.08 | 18.15 | 47,397,408 | -0.03(-0.18%) |
Apr 05, 2016 | 18.23 | 18.26 | 18.10 | 18.19 | 53,608,112 | -0.08(-0.43%) |
Apr 04, 2016 | 18.17 | 18.26 | 18.13 | 18.26 | 38,859,160 | +0.14(+0.79%) |
Apr 01, 2016 | 17.94 | 18.15 | 17.92 | 18.12 | 59,747,140 | -0.06(-0.31%) |
Mar 31, 2016 | 18.29 | 18.36 | 18.10 | 18.18 | 58,402,560 | -0.09(-0.51%) |
Mar 30, 2016 | 18.38 | 18.43 | 18.13 | 18.27 | 55,478,900 | -0.04(-0.20%) |
Mar 29, 2016 | 18.16 | 18.38 | 18.07 | 18.31 | 55,797,792 | +0.18(+0.97%) |
Mar 28, 2016 | 18.10 | 18.23 | 18.01 | 18.13 | 46,425,748 | +0.09(+0.49%) |
Mar 24, 2016 | 17.81 | 18.04 | 18.04 | 18.04 | 38,348,104 | +0.16(+0.88%) |
Mar 23, 2016 | 17.91 | 17.94 | 17.81 | 17.88 | 44,839,160 | -0.04(-0.23%) |
Mar 22, 2016 | 18.05 | 18.07 | 17.93 | 17.93 | 47,476,892 | -0.13(-0.75%) |
Mar 21, 2016 | 17.94 | 18.13 | 17.94 | 18.06 | 44,562,664 | +0.17(+0.93%) |
Mar 18, 2016 | 18.20 | 18.22 | 17.89 | 17.89 | 88,574,304 | -0.26(-1.43%) |
Mar 17, 2016 | 17.99 | 18.19 | 17.97 | 18.15 | 59,735,628 | +0.16(+0.90%) |
Mar 16, 2016 | 17.88 | 18.04 | 17.80 | 17.99 | 45,349,536 | +0.12(+0.65%) |
Mar 15, 2016 | 17.68 | 17.87 | 17.68 | 17.87 | 31,819,586 | +0.09(+0.52%) |
Mar 14, 2016 | 17.81 | 17.86 | 17.69 | 17.78 | 37,982,084 | -0.02(-0.10%) |
Mar 11, 2016 | 17.84 | 17.89 | 17.71 | 17.80 | 44,900,172 | +0.02(+0.13%) |
Mar 10, 2016 | 17.66 | 17.82 | 17.63 | 17.78 | 54,331,976 | +0.15(+0.87%) |
Mar 09, 2016 | 17.69 | 17.78 | 17.55 | 17.62 | 47,755,552 | -0.05(-0.29%) |
Mar 08, 2016 | 17.62 | 17.83 | 17.56 | 17.68 | 53,020,828 | -0.02(-0.11%) |
Mar 07, 2016 | 17.54 | 17.72 | 17.45 | 17.69 | 47,431,256 | +0.09(+0.53%) |
Mar 04, 2016 | 17.59 | 17.68 | 17.56 | 17.60 | 44,693,228 | -0.03(-0.16%) |
Mar 03, 2016 | 17.49 | 17.68 | 17.40 | 17.63 | 59,686,856 | +0.14(+0.80%) |
Mar 02, 2016 | 17.27 | 17.49 | 17.22 | 17.49 | 46,353,600 | +0.14(+0.80%) |
Mar 01, 2016 | 17.22 | 17.35 | 17.20 | 17.35 | 42,040,024 | +0.20(+1.19%) |
Feb 29, 2016 | 17.23 | 17.35 | 17.15 | 17.15 | 62,853,408 | -0.08(-0.49%) |
Feb 26, 2016 | 17.40 | 17.40 | 17.20 | 17.23 | 47,782,636 | -0.11(-0.64%) |
Feb 25, 2016 | 17.22 | 17.40 | 17.19 | 17.34 | 49,128,268 | +0.13(+0.73%) |
Feb 24, 2016 | 17.03 | 17.22 | 17.00 | 17.22 | 49,035,208 | +0.17(+0.98%) |
Feb 23, 2016 | 17.08 | 17.13 | 16.94 | 17.05 | 44,341,376 | -0.06(-0.33%) |
Feb 22, 2016 | 17.05 | 17.10 | 16.96 | 17.10 | 46,077,236 | +0.13(+0.79%) |
Feb 19, 2016 | 17.12 | 17.16 | 16.95 | 16.97 | 53,248,796 | -0.19(-1.14%) |
Feb 18, 2016 | 16.99 | 17.17 | 16.94 | 17.16 | 47,195,792 | +0.16(+0.96%) |
Feb 17, 2016 | 17.05 | 17.06 | 16.95 | 17.00 | 56,031,680 | -0.00(-0.03%) |
Feb 16, 2016 | 17.02 | 17.05 | 16.79 | 17.01 | 59,655,264 | +0.08(+0.49%) |
Feb 12, 2016 | 16.87 | 16.92 | 16.92 | 16.92 | 56,999,248 | +0.12(+0.72%) |
Feb 11, 2016 | 16.73 | 16.87 | 16.66 | 16.80 | 91,055,960 | -0.10(-0.60%) |
Feb 10, 2016 | 17.01 | 17.05 | 16.83 | 16.91 | 57,917,584 | -0.10(-0.60%) |
Feb 09, 2016 | 17.03 | 17.11 | 16.78 | 17.01 | 75,919,440 | -0.21(-1.24%) |
Feb 08, 2016 | 16.98 | 17.23 | 16.89 | 17.22 | 88,417,288 | +0.11(+0.62%) |
Feb 05, 2016 | 16.98 | 17.19 | 16.95 | 17.11 | 74,697,248 | +0.16(+0.96%) |
Feb 04, 2016 | 17.04 | 17.09 | 16.83 | 16.95 | 66,893,012 | -0.09(-0.52%) |
Feb 03, 2016 | 16.76 | 17.07 | 16.66 | 17.04 | 81,859,256 | +0.31(+1.83%) |
Feb 02, 2016 | 16.77 | 16.80 | 16.61 | 16.73 | 62,811,872 | -0.06(-0.33%) |