Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.45 | 17.68 | 17.31 | 17.66 | 2,491,333 | +0.12(+0.71%) |
Apr 28, 2016 | 17.34 | 17.60 | 17.27 | 17.54 | 2,367,435 | +0.05(+0.27%) |
Apr 27, 2016 | 17.30 | 17.58 | 17.12 | 17.49 | 2,913,613 | +0.28(+1.60%) |
Apr 26, 2016 | 17.32 | 17.44 | 17.15 | 17.22 | 3,098,266 | -0.03(-0.18%) |
Apr 25, 2016 | 17.16 | 17.25 | 17.12 | 17.25 | 4,263,649 | +0.06(+0.36%) |
Apr 22, 2016 | 17.15 | 17.38 | 17.11 | 17.18 | 4,483,103 | +0.09(+0.54%) |
Apr 21, 2016 | 17.73 | 17.81 | 16.97 | 17.09 | 8,170,022 | -0.73(-4.07%) |
Apr 20, 2016 | 18.51 | 18.54 | 17.78 | 17.82 | 5,128,169 | -0.70(-3.80%) |
Apr 19, 2016 | 18.41 | 18.54 | 18.36 | 18.52 | 2,579,190 | +0.12(+0.67%) |
Apr 18, 2016 | 18.30 | 18.40 | 18.17 | 18.40 | 2,047,887 | +0.11(+0.59%) |
Apr 15, 2016 | 18.13 | 18.32 | 18.05 | 18.29 | 2,134,647 | +0.19(+1.07%) |
Apr 14, 2016 | 18.00 | 18.16 | 17.93 | 18.10 | 2,162,847 | +0.02(+0.13%) |
Apr 13, 2016 | 18.29 | 18.36 | 18.03 | 18.07 | 3,231,112 | -0.18(-0.97%) |
Apr 12, 2016 | 18.17 | 18.34 | 18.00 | 18.25 | 2,229,407 | +0.12(+0.68%) |
Apr 11, 2016 | 18.22 | 18.31 | 18.03 | 18.13 | 2,625,007 | -0.06(-0.34%) |
Apr 08, 2016 | 18.14 | 18.30 | 18.12 | 18.19 | 1,902,881 | +0.10(+0.56%) |
Apr 07, 2016 | 18.09 | 18.11 | 17.98 | 18.09 | 2,963,787 | -0.02(-0.09%) |
Apr 06, 2016 | 17.95 | 18.12 | 17.86 | 18.10 | 4,163,967 | +0.15(+0.86%) |
Apr 05, 2016 | 18.16 | 18.28 | 17.93 | 17.95 | 4,510,174 | -0.28(-1.53%) |
Apr 04, 2016 | 18.39 | 18.47 | 18.08 | 18.23 | 3,041,299 | -0.17(-0.92%) |
Apr 01, 2016 | 18.08 | 18.45 | 18.07 | 18.40 | 3,836,219 | +0.20(+1.10%) |
Mar 31, 2016 | 18.08 | 18.33 | 18.05 | 18.20 | 3,696,143 | +0.13(+0.73%) |
Mar 30, 2016 | 17.93 | 18.19 | 17.91 | 18.07 | 2,809,884 | +0.17(+0.95%) |
Mar 29, 2016 | 17.53 | 17.90 | 17.40 | 17.90 | 2,984,368 | +0.19(+1.09%) |
Mar 28, 2016 | 17.76 | 17.93 | 17.64 | 17.70 | 2,396,394 | -0.08(-0.48%) |
Mar 24, 2016 | 17.75 | 17.79 | 17.79 | 17.79 | 2,983,216 | +0.01(+0.04%) |
Mar 23, 2016 | 17.64 | 17.87 | 17.56 | 17.78 | 2,071,686 | +0.17(+0.96%) |
Mar 22, 2016 | 17.70 | 17.76 | 17.57 | 17.61 | 1,664,792 | -0.07(-0.39%) |
Mar 21, 2016 | 17.63 | 17.72 | 17.46 | 17.68 | 2,845,526 | +0.07(+0.39%) |
Mar 18, 2016 | 18.03 | 18.03 | 17.60 | 17.61 | 5,204,241 | -0.41(-2.27%) |
Mar 17, 2016 | 17.92 | 18.09 | 17.85 | 18.02 | 2,662,560 | +0.18(+1.00%) |
Mar 16, 2016 | 17.49 | 17.88 | 17.37 | 17.84 | 2,570,874 | +0.33(+1.90%) |
Mar 15, 2016 | 17.56 | 17.73 | 17.43 | 17.51 | 3,694,898 | -0.08(-0.48%) |
Mar 14, 2016 | 17.50 | 17.69 | 17.50 | 17.59 | 1,996,697 | +0.03(+0.18%) |
Mar 11, 2016 | 17.64 | 17.76 | 17.51 | 17.56 | 2,393,699 | -0.02(-0.13%) |
Mar 10, 2016 | 17.38 | 17.63 | 17.31 | 17.59 | 2,720,551 | +0.12(+0.66%) |
Mar 09, 2016 | 17.39 | 17.60 | 17.36 | 17.47 | 1,513,720 | +0.11(+0.62%) |
Mar 08, 2016 | 17.31 | 17.50 | 17.22 | 17.36 | 2,588,279 | +0.09(+0.54%) |
Mar 07, 2016 | 17.18 | 17.42 | 17.12 | 17.27 | 4,289,005 | -0.03(-0.18%) |
Mar 04, 2016 | 17.17 | 17.39 | 17.07 | 17.30 | 2,585,557 | +0.05(+0.27%) |
Mar 03, 2016 | 17.05 | 17.27 | 16.89 | 17.25 | 3,284,586 | +0.21(+1.22%) |
Mar 02, 2016 | 16.54 | 17.07 | 16.17 | 17.05 | 3,833,451 | +0.44(+2.65%) |
Mar 01, 2016 | 16.66 | 16.78 | 16.56 | 16.61 | 3,284,843 | +0.02(+0.09%) |
Feb 29, 2016 | 16.62 | 16.78 | 16.58 | 16.59 | 2,914,000 | -0.02(-0.14%) |
Feb 26, 2016 | 16.93 | 16.99 | 16.56 | 16.61 | 3,517,200 | -0.40(-2.36%) |
Feb 25, 2016 | 16.88 | 17.04 | 16.79 | 17.02 | 2,552,663 | +0.22(+1.29%) |
Feb 24, 2016 | 16.76 | 16.92 | 16.70 | 16.80 | 3,217,935 | -0.04(-0.23%) |
Feb 23, 2016 | 16.90 | 17.01 | 16.80 | 16.84 | 4,054,843 | -0.09(-0.50%) |
Feb 22, 2016 | 16.85 | 17.05 | 16.74 | 16.92 | 3,122,539 | +0.03(+0.18%) |
Feb 19, 2016 | 16.78 | 17.10 | 16.62 | 16.89 | 4,241,514 | +0.00(+0.00%) |
Feb 18, 2016 | 16.41 | 17.07 | 16.34 | 16.89 | 5,361,661 | +0.40(+2.44%) |
Feb 17, 2016 | 16.35 | 16.60 | 16.13 | 16.49 | 5,490,378 | +0.19(+1.14%) |
Feb 16, 2016 | 16.56 | 16.65 | 16.19 | 16.30 | 3,360,690 | -0.13(-0.80%) |
Feb 12, 2016 | 16.51 | 16.44 | 16.44 | 16.44 | 4,172,695 | +0.14(+0.85%) |
Feb 11, 2016 | 16.49 | 16.54 | 16.17 | 16.30 | 5,388,351 | -0.29(-1.77%) |
Feb 10, 2016 | 16.37 | 16.72 | 16.27 | 16.59 | 6,074,431 | +0.19(+1.13%) |
Feb 09, 2016 | 16.07 | 16.51 | 16.03 | 16.40 | 3,838,529 | +0.25(+1.58%) |
Feb 08, 2016 | 16.27 | 16.40 | 16.00 | 16.15 | 2,500,775 | -0.05(-0.33%) |
Feb 05, 2016 | 16.27 | 16.33 | 15.97 | 16.20 | 4,872,826 | -0.14(-0.85%) |
Feb 04, 2016 | 16.57 | 16.63 | 16.27 | 16.34 | 4,692,155 | -0.13(-0.77%) |
Feb 03, 2016 | 16.39 | 16.61 | 16.34 | 16.47 | 5,396,544 | +0.17(+1.03%) |
Feb 02, 2016 | 16.28 | 16.51 | 16.15 | 16.30 | 7,064,934 | -0.03(-0.19%) |