Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.52 | 20.67 | 20.28 | 20.56 | 14,866,475 | +0.06(+0.27%) |
Apr 28, 2016 | 20.41 | 20.82 | 20.41 | 20.50 | 13,068,803 | -0.21(-1.03%) |
Apr 27, 2016 | 20.50 | 20.82 | 20.46 | 20.72 | 18,359,250 | +0.21(+1.05%) |
Apr 26, 2016 | 20.39 | 20.52 | 20.25 | 20.50 | 26,029,618 | +1.04(+5.35%) |
Apr 25, 2016 | 19.55 | 19.60 | 19.25 | 19.46 | 13,461,029 | -0.22(-1.12%) |
Apr 22, 2016 | 19.36 | 19.73 | 19.36 | 19.68 | 11,608,153 | +0.25(+1.29%) |
Apr 21, 2016 | 19.61 | 19.66 | 19.39 | 19.43 | 12,236,519 | -0.07(-0.38%) |
Apr 20, 2016 | 19.13 | 19.71 | 19.10 | 19.51 | 19,382,692 | +0.06(+0.32%) |
Apr 19, 2016 | 19.10 | 19.49 | 19.04 | 19.44 | 21,962,836 | +0.43(+2.25%) |
Apr 18, 2016 | 18.39 | 19.05 | 18.35 | 19.02 | 19,256,772 | +0.25(+1.34%) |
Apr 15, 2016 | 18.67 | 18.80 | 18.51 | 18.76 | 24,329,450 | -0.17(-0.87%) |
Apr 14, 2016 | 18.85 | 18.97 | 18.78 | 18.93 | 20,726,500 | -0.28(-1.47%) |
Apr 13, 2016 | 19.41 | 19.41 | 19.11 | 19.21 | 14,603,552 | +0.11(+0.58%) |
Apr 12, 2016 | 18.63 | 19.17 | 18.57 | 19.10 | 17,675,932 | +0.54(+2.94%) |
Apr 11, 2016 | 18.63 | 18.74 | 18.55 | 18.56 | 12,054,366 | +0.10(+0.53%) |
Apr 08, 2016 | 18.26 | 18.51 | 18.20 | 18.46 | 16,179,822 | +0.62(+3.50%) |
Apr 07, 2016 | 17.71 | 17.88 | 17.69 | 17.83 | 11,241,586 | -0.10(-0.58%) |
Apr 06, 2016 | 17.67 | 17.95 | 17.55 | 17.94 | 15,130,976 | +0.23(+1.28%) |
Apr 05, 2016 | 17.75 | 17.89 | 17.67 | 17.71 | 12,758,039 | -0.40(-2.20%) |
Apr 04, 2016 | 18.21 | 18.34 | 18.09 | 18.11 | 8,087,482 | +0.01(+0.03%) |
Apr 01, 2016 | 17.93 | 18.15 | 17.90 | 18.10 | 14,590,578 | -0.37(-2.02%) |
Mar 31, 2016 | 18.69 | 18.84 | 18.46 | 18.48 | 11,826,151 | -0.46(-2.43%) |
Mar 30, 2016 | 19.11 | 19.22 | 18.81 | 18.94 | 11,962,667 | +0.36(+1.91%) |
Mar 29, 2016 | 18.31 | 18.58 | 18.18 | 18.58 | 11,500,456 | -0.04(-0.23%) |
Mar 28, 2016 | 18.72 | 18.74 | 18.48 | 18.62 | 5,882,999 | +0.00(+0.00%) |
Mar 24, 2016 | 18.23 | 18.62 | 18.62 | 18.62 | 8,707,474 | +0.13(+0.73%) |
Mar 23, 2016 | 18.84 | 18.88 | 18.47 | 18.49 | 9,564,480 | -0.45(-2.39%) |
Mar 22, 2016 | 18.83 | 19.08 | 18.81 | 18.94 | 8,454,333 | -0.11(-0.58%) |
Mar 21, 2016 | 19.00 | 19.22 | 18.81 | 19.05 | 12,511,254 | -0.13(-0.67%) |
Mar 18, 2016 | 19.38 | 19.43 | 19.05 | 19.18 | 13,958,137 | -0.13(-0.67%) |
Mar 17, 2016 | 18.93 | 19.35 | 18.80 | 19.31 | 15,368,640 | +0.63(+3.38%) |
Mar 16, 2016 | 18.26 | 18.68 | 18.23 | 18.68 | 15,292,186 | +0.53(+2.94%) |
Mar 15, 2016 | 17.99 | 18.15 | 17.91 | 18.15 | 14,882,677 | -0.19(-1.04%) |
Mar 14, 2016 | 18.21 | 18.42 | 18.14 | 18.34 | 12,089,791 | -0.37(-1.96%) |
Mar 11, 2016 | 18.40 | 18.73 | 18.40 | 18.70 | 16,937,032 | +0.44(+2.41%) |
Mar 10, 2016 | 18.35 | 18.39 | 18.09 | 18.26 | 12,995,583 | -0.29(-1.55%) |
Mar 09, 2016 | 18.48 | 18.75 | 18.33 | 18.55 | 11,498,251 | +0.14(+0.76%) |
Mar 08, 2016 | 18.88 | 18.93 | 18.37 | 18.41 | 15,492,899 | -0.88(-4.54%) |
Mar 07, 2016 | 18.70 | 19.41 | 18.70 | 19.29 | 14,963,390 | +0.21(+1.12%) |
Mar 04, 2016 | 18.95 | 19.18 | 18.87 | 19.07 | 14,503,904 | +0.17(+0.91%) |
Mar 03, 2016 | 18.65 | 18.97 | 18.49 | 18.90 | 14,565,558 | +0.40(+2.18%) |
Mar 02, 2016 | 18.02 | 18.50 | 17.96 | 18.50 | 12,688,254 | +0.36(+1.96%) |
Mar 01, 2016 | 18.03 | 18.14 | 17.82 | 18.14 | 9,211,218 | +0.33(+1.86%) |
Feb 29, 2016 | 17.90 | 18.02 | 17.76 | 17.81 | 8,832,608 | +0.06(+0.31%) |
Feb 26, 2016 | 17.84 | 17.94 | 17.70 | 17.75 | 10,083,166 | +0.21(+1.19%) |
Feb 25, 2016 | 17.65 | 17.70 | 17.22 | 17.55 | 18,459,872 | +0.07(+0.42%) |
Feb 24, 2016 | 17.26 | 17.48 | 17.15 | 17.47 | 18,399,074 | -0.28(-1.59%) |
Feb 23, 2016 | 18.13 | 18.29 | 17.72 | 17.75 | 12,197,775 | -0.80(-4.29%) |
Feb 22, 2016 | 18.46 | 18.67 | 18.43 | 18.55 | 9,931,680 | +0.34(+1.85%) |
Feb 19, 2016 | 18.09 | 18.21 | 17.94 | 18.21 | 8,516,365 | -0.02(-0.10%) |
Feb 18, 2016 | 18.48 | 18.50 | 18.13 | 18.23 | 15,167,837 | -0.10(-0.57%) |
Feb 17, 2016 | 17.90 | 18.51 | 17.90 | 18.34 | 16,978,396 | +0.54(+3.06%) |
Feb 16, 2016 | 17.97 | 17.99 | 17.66 | 17.79 | 14,571,521 | +0.02(+0.14%) |
Feb 12, 2016 | 17.32 | 17.77 | 17.77 | 17.77 | 17,719,414 | +0.84(+4.99%) |
Feb 11, 2016 | 16.72 | 17.05 | 16.54 | 16.92 | 24,572,830 | -0.24(-1.43%) |
Feb 10, 2016 | 17.17 | 17.52 | 17.05 | 17.17 | 16,019,949 | -0.19(-1.09%) |
Feb 09, 2016 | 17.55 | 17.69 | 17.24 | 17.36 | 15,798,083 | -0.58(-3.24%) |
Feb 08, 2016 | 17.77 | 18.02 | 17.57 | 17.94 | 14,705,861 | -0.32(-1.77%) |
Feb 05, 2016 | 18.28 | 18.47 | 18.13 | 18.26 | 11,329,345 | -0.09(-0.49%) |
Feb 04, 2016 | 18.14 | 18.61 | 18.09 | 18.35 | 18,838,004 | +0.57(+3.20%) |
Feb 03, 2016 | 17.55 | 17.87 | 17.05 | 17.78 | 23,873,744 | +0.38(+2.21%) |
Feb 02, 2016 | 17.40 | 17.60 | 17.16 | 17.40 | 35,604,532 | -1.61(-8.45%) |