Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.08 | 18.20 | 17.76 | 17.90 | 5,959,904 | -0.28(-1.53%) |
Apr 28, 2016 | 18.21 | 18.53 | 18.13 | 18.17 | 3,415,724 | -0.04(-0.22%) |
Apr 27, 2016 | 17.27 | 18.31 | 17.27 | 18.22 | 3,609,115 | +0.02(+0.13%) |
Apr 26, 2016 | 18.18 | 18.43 | 18.16 | 18.19 | 3,322,471 | +0.05(+0.27%) |
Apr 25, 2016 | 17.87 | 18.17 | 17.85 | 18.14 | 3,153,768 | +0.21(+1.19%) |
Apr 22, 2016 | 17.84 | 18.02 | 17.80 | 17.93 | 3,099,604 | +0.17(+0.97%) |
Apr 21, 2016 | 17.93 | 18.09 | 17.68 | 17.76 | 3,647,868 | -0.19(-1.05%) |
Apr 20, 2016 | 18.34 | 18.41 | 17.92 | 17.95 | 3,947,209 | -0.38(-2.05%) |
Apr 19, 2016 | 18.44 | 18.46 | 18.31 | 18.32 | 3,302,641 | -0.04(-0.22%) |
Apr 18, 2016 | 18.24 | 18.44 | 18.22 | 18.36 | 2,868,747 | +0.11(+0.58%) |
Apr 15, 2016 | 18.16 | 18.37 | 18.16 | 18.26 | 3,210,935 | +0.08(+0.45%) |
Apr 14, 2016 | 18.22 | 18.32 | 18.10 | 18.17 | 2,945,988 | -0.04(-0.22%) |
Apr 13, 2016 | 18.44 | 18.44 | 18.16 | 18.22 | 5,034,665 | -0.16(-0.89%) |
Apr 12, 2016 | 18.45 | 18.50 | 18.24 | 18.38 | 5,309,029 | -0.05(-0.27%) |
Apr 11, 2016 | 18.53 | 18.59 | 18.36 | 18.43 | 2,118,374 | -0.07(-0.40%) |
Apr 08, 2016 | 18.42 | 18.64 | 18.35 | 18.50 | 1,768,183 | +0.20(+1.12%) |
Apr 07, 2016 | 18.26 | 18.34 | 18.14 | 18.30 | 2,117,048 | -0.05(-0.27%) |
Apr 06, 2016 | 18.26 | 18.39 | 18.21 | 18.35 | 1,912,364 | +0.07(+0.40%) |
Apr 05, 2016 | 18.24 | 18.39 | 18.22 | 18.27 | 1,569,038 | -0.10(-0.53%) |
Apr 04, 2016 | 18.27 | 18.47 | 18.24 | 18.37 | 3,248,345 | +0.15(+0.81%) |
Apr 01, 2016 | 18.32 | 18.36 | 18.03 | 18.22 | 5,252,848 | -0.22(-1.20%) |
Mar 31, 2016 | 18.31 | 18.47 | 18.22 | 18.44 | 3,367,089 | +0.14(+0.76%) |
Mar 30, 2016 | 18.53 | 18.58 | 18.30 | 18.31 | 1,697,958 | -0.21(-1.15%) |
Mar 29, 2016 | 17.95 | 18.54 | 17.95 | 18.52 | 2,417,658 | +0.61(+3.38%) |
Mar 28, 2016 | 17.81 | 17.95 | 17.81 | 17.91 | 2,335,131 | +0.12(+0.69%) |
Mar 24, 2016 | 17.79 | 17.79 | 17.79 | 17.79 | 1,319,062 | -0.08(-0.46%) |
Mar 23, 2016 | 17.86 | 18.00 | 17.86 | 17.87 | 1,489,458 | +0.02(+0.14%) |
Mar 22, 2016 | 17.78 | 17.95 | 17.71 | 17.85 | 1,600,957 | +0.05(+0.28%) |
Mar 21, 2016 | 17.95 | 18.05 | 17.80 | 17.80 | 1,772,160 | -0.21(-1.18%) |
Mar 18, 2016 | 18.13 | 18.28 | 17.99 | 18.01 | 3,930,656 | -0.15(-0.81%) |
Mar 17, 2016 | 17.86 | 18.24 | 17.84 | 18.16 | 2,195,235 | +0.29(+1.60%) |
Mar 16, 2016 | 17.47 | 17.92 | 17.36 | 17.87 | 1,890,282 | +0.35(+2.01%) |
Mar 15, 2016 | 17.49 | 17.63 | 17.37 | 17.52 | 2,923,128 | -0.06(-0.33%) |
Mar 14, 2016 | 17.64 | 17.68 | 17.39 | 17.58 | 1,080,978 | -0.08(-0.46%) |
Mar 11, 2016 | 17.43 | 17.68 | 17.27 | 17.66 | 2,113,191 | +0.42(+2.42%) |
Mar 10, 2016 | 17.41 | 17.58 | 17.00 | 17.24 | 2,528,782 | -0.11(-0.66%) |
Mar 09, 2016 | 17.41 | 17.49 | 17.30 | 17.36 | 3,232,135 | -0.02(-0.14%) |
Mar 08, 2016 | 17.69 | 17.92 | 17.33 | 17.38 | 2,716,386 | -0.32(-1.80%) |
Mar 07, 2016 | 17.65 | 17.90 | 17.61 | 17.70 | 3,047,088 | -0.07(-0.37%) |
Mar 04, 2016 | 17.59 | 17.79 | 17.50 | 17.77 | 1,585,135 | +0.16(+0.93%) |
Mar 03, 2016 | 17.52 | 17.65 | 17.43 | 17.60 | 2,478,836 | +0.11(+0.65%) |
Mar 02, 2016 | 17.36 | 17.49 | 16.87 | 17.49 | 3,161,295 | +0.08(+0.47%) |
Mar 01, 2016 | 17.01 | 17.44 | 16.96 | 17.41 | 3,878,818 | +0.48(+2.85%) |
Feb 29, 2016 | 16.99 | 17.26 | 16.89 | 16.92 | 4,384,736 | -0.10(-0.58%) |
Feb 26, 2016 | 17.03 | 17.19 | 16.97 | 17.02 | 3,788,580 | -0.05(-0.29%) |
Feb 25, 2016 | 16.73 | 17.07 | 16.73 | 17.07 | 3,013,651 | +0.47(+2.81%) |
Feb 24, 2016 | 16.70 | 16.82 | 16.46 | 16.60 | 2,504,582 | -0.19(-1.12%) |
Feb 23, 2016 | 16.94 | 17.02 | 16.72 | 16.79 | 1,791,769 | -0.16(-0.97%) |
Feb 22, 2016 | 16.74 | 17.03 | 16.74 | 16.96 | 3,448,762 | +0.33(+1.97%) |
Feb 19, 2016 | 16.46 | 16.78 | 16.45 | 16.63 | 2,301,014 | +0.08(+0.49%) |
Feb 18, 2016 | 16.38 | 16.64 | 16.26 | 16.55 | 3,038,033 | +0.15(+0.90%) |
Feb 17, 2016 | 16.26 | 16.62 | 15.84 | 16.40 | 3,429,188 | +0.21(+1.31%) |
Feb 16, 2016 | 15.88 | 16.19 | 15.74 | 16.19 | 2,237,278 | +0.50(+3.18%) |
Feb 12, 2016 | 15.47 | 15.69 | 15.69 | 15.69 | 2,945,588 | +0.34(+2.19%) |
Feb 11, 2016 | 15.47 | 15.57 | 15.20 | 15.35 | 3,578,164 | -0.30(-1.93%) |
Feb 10, 2016 | 15.43 | 15.82 | 15.43 | 15.65 | 2,423,559 | +0.28(+1.85%) |
Feb 09, 2016 | 15.52 | 15.63 | 15.31 | 15.37 | 3,524,613 | -0.30(-1.91%) |
Feb 08, 2016 | 15.87 | 15.93 | 15.40 | 15.67 | 2,745,095 | -0.28(-1.78%) |
Feb 05, 2016 | 16.10 | 16.10 | 15.91 | 15.95 | 1,968,807 | -0.24(-1.50%) |
Feb 04, 2016 | 16.16 | 16.36 | 16.12 | 16.20 | 2,009,661 | -0.03(-0.20%) |
Feb 03, 2016 | 16.10 | 16.28 | 15.90 | 16.23 | 2,839,745 | +0.28(+1.78%) |
Feb 02, 2016 | 16.17 | 16.26 | 15.87 | 15.95 | 2,312,113 | -0.33(-2.04%) |