Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.24 | 18.24 | 17.86 | 17.99 | 3,838,778 | -0.34(-1.83%) |
Apr 28, 2016 | 18.54 | 18.77 | 18.27 | 18.32 | 2,970,008 | -0.37(-1.98%) |
Apr 27, 2016 | 18.97 | 19.02 | 18.54 | 18.69 | 3,992,234 | -0.08(-0.43%) |
Apr 26, 2016 | 18.72 | 18.87 | 18.63 | 18.78 | 4,287,213 | +0.07(+0.37%) |
Apr 25, 2016 | 18.58 | 18.71 | 18.52 | 18.71 | 2,229,336 | +0.05(+0.28%) |
Apr 22, 2016 | 18.57 | 18.78 | 18.53 | 18.65 | 2,317,696 | +0.05(+0.28%) |
Apr 21, 2016 | 18.65 | 18.76 | 18.52 | 18.60 | 2,144,800 | -0.09(-0.50%) |
Apr 20, 2016 | 18.69 | 18.76 | 18.59 | 18.69 | 2,523,079 | -0.01(-0.06%) |
Apr 19, 2016 | 18.74 | 18.81 | 18.54 | 18.71 | 2,939,021 | +0.01(+0.05%) |
Apr 18, 2016 | 18.67 | 18.82 | 18.63 | 18.70 | 2,483,523 | -0.09(-0.47%) |
Apr 15, 2016 | 18.60 | 18.81 | 18.51 | 18.78 | 4,365,073 | +0.22(+1.21%) |
Apr 14, 2016 | 18.47 | 18.75 | 18.47 | 18.56 | 2,324,550 | -0.08(-0.44%) |
Apr 13, 2016 | 18.49 | 18.71 | 18.43 | 18.64 | 4,341,698 | +0.23(+1.27%) |
Apr 12, 2016 | 18.55 | 18.67 | 18.00 | 18.41 | 6,870,932 | -0.33(-1.76%) |
Apr 11, 2016 | 18.71 | 18.86 | 18.58 | 18.74 | 3,559,237 | +0.18(+0.99%) |
Apr 08, 2016 | 18.77 | 18.77 | 18.50 | 18.55 | 2,477,204 | -0.18(-0.95%) |
Apr 07, 2016 | 18.85 | 19.13 | 18.59 | 18.73 | 3,218,500 | -0.20(-1.06%) |
Apr 06, 2016 | 18.89 | 18.96 | 18.64 | 18.93 | 4,281,628 | -0.01(-0.05%) |
Apr 05, 2016 | 18.99 | 19.13 | 18.92 | 18.94 | 3,745,148 | -0.17(-0.87%) |
Apr 04, 2016 | 19.35 | 19.35 | 18.91 | 19.11 | 4,522,337 | -0.16(-0.82%) |
Apr 01, 2016 | 19.27 | 19.43 | 19.12 | 19.27 | 4,965,410 | -0.08(-0.44%) |
Mar 31, 2016 | 19.06 | 19.40 | 19.00 | 19.35 | 6,175,675 | +0.35(+1.86%) |
Mar 30, 2016 | 19.25 | 19.44 | 18.90 | 19.00 | 4,632,395 | -0.12(-0.61%) |
Mar 29, 2016 | 18.85 | 19.12 | 18.85 | 19.11 | 3,994,282 | +0.26(+1.38%) |
Mar 28, 2016 | 18.76 | 18.95 | 18.68 | 18.85 | 2,717,148 | +0.19(+1.03%) |
Mar 24, 2016 | 19.05 | 18.66 | 18.66 | 18.66 | 5,353,510 | -0.47(-2.47%) |
Mar 23, 2016 | 18.83 | 19.34 | 18.81 | 19.13 | 5,433,751 | +0.06(+0.34%) |
Mar 22, 2016 | 18.69 | 19.08 | 18.58 | 19.07 | 5,159,513 | +0.34(+1.79%) |
Mar 21, 2016 | 18.73 | 18.80 | 18.56 | 18.74 | 10,638,601 | -0.07(-0.37%) |
Mar 18, 2016 | 19.20 | 19.41 | 18.62 | 18.81 | 15,084,344 | -0.39(-2.03%) |
Mar 17, 2016 | 19.43 | 19.53 | 19.17 | 19.20 | 6,489,538 | -0.22(-1.14%) |
Mar 16, 2016 | 19.39 | 19.52 | 19.29 | 19.42 | 4,140,936 | -0.13(-0.64%) |
Mar 15, 2016 | 19.41 | 19.71 | 19.39 | 19.54 | 4,246,267 | +0.06(+0.31%) |
Mar 14, 2016 | 19.16 | 19.61 | 19.12 | 19.48 | 2,916,287 | +0.25(+1.29%) |
Mar 11, 2016 | 19.09 | 19.36 | 18.81 | 19.23 | 3,805,609 | +0.29(+1.55%) |
Mar 10, 2016 | 18.89 | 18.97 | 18.40 | 18.94 | 8,073,341 | -0.04(-0.23%) |
Mar 09, 2016 | 18.99 | 19.14 | 18.84 | 18.98 | 2,580,104 | +0.15(+0.77%) |
Mar 08, 2016 | 18.54 | 18.94 | 18.53 | 18.84 | 3,284,373 | +0.18(+0.98%) |
Mar 07, 2016 | 18.81 | 18.85 | 18.57 | 18.66 | 2,620,618 | -0.20(-1.08%) |
Mar 04, 2016 | 18.95 | 19.02 | 18.61 | 18.86 | 4,052,720 | -0.08(-0.40%) |
Mar 03, 2016 | 18.75 | 18.95 | 18.54 | 18.93 | 3,032,705 | +0.21(+1.10%) |
Mar 02, 2016 | 18.87 | 18.87 | 18.46 | 18.73 | 6,125,412 | +0.06(+0.34%) |
Mar 01, 2016 | 18.53 | 18.71 | 18.34 | 18.66 | 3,984,230 | +0.28(+1.55%) |
Feb 29, 2016 | 18.57 | 18.70 | 18.23 | 18.38 | 4,734,760 | -0.16(-0.88%) |
Feb 26, 2016 | 18.80 | 18.90 | 18.53 | 18.54 | 2,724,173 | -0.19(-1.02%) |
Feb 25, 2016 | 18.55 | 18.74 | 18.40 | 18.73 | 4,112,266 | +0.25(+1.34%) |
Feb 24, 2016 | 18.08 | 18.53 | 18.08 | 18.49 | 3,482,269 | +0.15(+0.82%) |
Feb 23, 2016 | 18.72 | 18.84 | 18.32 | 18.34 | 4,627,403 | -0.12(-0.65%) |
Feb 22, 2016 | 18.63 | 18.68 | 18.36 | 18.45 | 3,882,582 | +0.18(+0.99%) |
Feb 19, 2016 | 18.16 | 18.34 | 18.07 | 18.27 | 3,097,692 | +0.01(+0.08%) |
Feb 18, 2016 | 18.35 | 18.45 | 18.20 | 18.26 | 3,450,787 | -0.02(-0.13%) |
Feb 17, 2016 | 17.97 | 18.36 | 17.96 | 18.28 | 3,396,654 | +0.38(+2.11%) |
Feb 16, 2016 | 18.16 | 18.18 | 17.70 | 17.91 | 3,042,044 | +0.10(+0.57%) |
Feb 12, 2016 | 17.85 | 17.80 | 17.80 | 17.80 | 2,696,329 | +0.39(+2.23%) |
Feb 11, 2016 | 17.23 | 17.56 | 17.11 | 17.41 | 3,597,794 | -0.26(-1.49%) |
Feb 10, 2016 | 17.98 | 18.17 | 17.59 | 17.68 | 3,421,617 | -0.18(-0.99%) |
Feb 09, 2016 | 17.41 | 18.06 | 17.41 | 17.86 | 4,910,294 | +0.37(+2.13%) |
Feb 08, 2016 | 17.03 | 17.59 | 16.80 | 17.48 | 7,030,569 | +0.24(+1.36%) |
Feb 05, 2016 | 17.50 | 17.61 | 17.00 | 17.25 | 6,785,960 | -0.13(-0.75%) |
Feb 04, 2016 | 17.93 | 18.07 | 17.04 | 17.38 | 8,638,931 | -0.51(-2.84%) |
Feb 03, 2016 | 18.16 | 18.23 | 17.54 | 17.89 | 7,222,507 | -0.21(-1.16%) |
Feb 02, 2016 | 17.71 | 18.16 | 17.64 | 18.10 | 7,494,231 | +0.17(+0.94%) |