Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.35 | 16.38 | 15.96 | 16.17 | 2,321,450 | -0.23(-1.42%) |
Apr 28, 2016 | 16.67 | 16.70 | 16.37 | 16.40 | 1,880,635 | -0.36(-2.17%) |
Apr 27, 2016 | 16.61 | 16.80 | 16.38 | 16.77 | 2,140,340 | -0.06(-0.33%) |
Apr 26, 2016 | 16.71 | 16.94 | 16.64 | 16.82 | 2,975,164 | +0.21(+1.29%) |
Apr 25, 2016 | 16.65 | 16.73 | 16.58 | 16.61 | 1,539,591 | -0.12(-0.72%) |
Apr 22, 2016 | 16.58 | 16.80 | 16.47 | 16.73 | 2,055,057 | +0.08(+0.50%) |
Apr 21, 2016 | 16.92 | 17.02 | 16.56 | 16.65 | 1,979,218 | -0.24(-1.43%) |
Apr 20, 2016 | 16.86 | 17.05 | 16.70 | 16.89 | 2,895,896 | +0.07(+0.39%) |
Apr 19, 2016 | 17.03 | 17.19 | 16.80 | 16.82 | 2,608,794 | -0.08(-0.50%) |
Apr 18, 2016 | 16.63 | 16.95 | 16.61 | 16.91 | 2,123,179 | +0.25(+1.51%) |
Apr 15, 2016 | 16.69 | 16.81 | 16.45 | 16.65 | 3,076,267 | -0.11(-0.67%) |
Apr 14, 2016 | 17.19 | 17.19 | 16.56 | 16.77 | 2,190,375 | -0.44(-2.54%) |
Apr 13, 2016 | 16.86 | 17.22 | 16.75 | 17.20 | 1,977,745 | +0.55(+3.30%) |
Apr 12, 2016 | 16.95 | 16.98 | 16.56 | 16.65 | 3,309,889 | -0.21(-1.27%) |
Apr 11, 2016 | 16.89 | 16.93 | 16.59 | 16.87 | 3,502,893 | +0.13(+0.78%) |
Apr 08, 2016 | 17.11 | 17.15 | 16.65 | 16.74 | 3,210,694 | -0.20(-1.21%) |
Apr 07, 2016 | 17.08 | 17.17 | 16.85 | 16.94 | 2,812,068 | -0.24(-1.41%) |
Apr 06, 2016 | 17.29 | 17.34 | 17.06 | 17.19 | 2,792,360 | -0.15(-0.86%) |
Apr 05, 2016 | 17.55 | 17.64 | 17.29 | 17.33 | 2,472,948 | -0.34(-1.90%) |
Apr 04, 2016 | 17.86 | 17.88 | 17.56 | 17.67 | 2,362,445 | -0.21(-1.20%) |
Apr 01, 2016 | 17.70 | 17.95 | 17.48 | 17.88 | 2,901,066 | -0.07(-0.36%) |
Mar 31, 2016 | 17.98 | 18.07 | 17.89 | 17.95 | 1,804,917 | -0.01(-0.05%) |
Mar 30, 2016 | 18.34 | 18.40 | 17.88 | 17.96 | 3,300,920 | -0.24(-1.33%) |
Mar 29, 2016 | 17.60 | 18.28 | 17.53 | 18.20 | 2,575,314 | +0.57(+3.22%) |
Mar 28, 2016 | 17.65 | 17.72 | 17.53 | 17.63 | 2,785,089 | -0.01(-0.05%) |
Mar 24, 2016 | 17.70 | 17.64 | 17.64 | 17.64 | 2,544,289 | -0.14(-0.79%) |
Mar 23, 2016 | 18.20 | 18.28 | 17.73 | 17.78 | 3,022,194 | -0.58(-3.15%) |
Mar 22, 2016 | 18.15 | 18.47 | 18.03 | 18.36 | 2,680,600 | +0.08(+0.46%) |
Mar 21, 2016 | 18.15 | 18.46 | 18.15 | 18.28 | 3,381,067 | +0.03(+0.15%) |
Mar 18, 2016 | 17.84 | 18.28 | 17.67 | 18.25 | 8,154,671 | -0.04(-0.20%) |
Mar 17, 2016 | 19.15 | 19.22 | 17.73 | 18.28 | 15,178,268 | -2.17(-10.61%) |
Mar 16, 2016 | 19.90 | 20.47 | 19.85 | 20.45 | 4,160,776 | +0.51(+2.57%) |
Mar 15, 2016 | 20.16 | 20.29 | 19.33 | 19.94 | 4,279,778 | -0.18(-0.88%) |
Mar 14, 2016 | 20.25 | 20.31 | 19.90 | 20.12 | 2,676,101 | -0.11(-0.55%) |
Mar 11, 2016 | 19.96 | 20.36 | 19.88 | 20.23 | 2,952,468 | +0.48(+2.45%) |
Mar 10, 2016 | 19.87 | 19.91 | 19.61 | 19.75 | 2,675,992 | -0.03(-0.14%) |
Mar 09, 2016 | 19.65 | 19.88 | 19.62 | 19.77 | 2,750,821 | +0.21(+1.10%) |
Mar 08, 2016 | 20.28 | 20.39 | 19.54 | 19.56 | 3,033,766 | -0.88(-4.33%) |
Mar 07, 2016 | 20.11 | 20.49 | 20.09 | 20.45 | 1,738,622 | +0.20(+1.01%) |
Mar 04, 2016 | 20.27 | 20.37 | 19.64 | 20.24 | 3,261,959 | -0.07(-0.32%) |
Mar 03, 2016 | 19.96 | 20.35 | 19.90 | 20.31 | 1,674,486 | +0.26(+1.30%) |
Mar 02, 2016 | 19.85 | 20.08 | 19.80 | 20.05 | 1,755,651 | +0.15(+0.75%) |
Mar 01, 2016 | 19.59 | 19.91 | 19.52 | 19.90 | 1,681,862 | +0.48(+2.45%) |
Feb 29, 2016 | 19.37 | 19.64 | 19.37 | 19.42 | 1,622,989 | +0.01(+0.05%) |
Feb 26, 2016 | 19.62 | 19.62 | 19.30 | 19.41 | 1,442,641 | -0.14(-0.71%) |
Feb 25, 2016 | 19.50 | 19.65 | 19.23 | 19.55 | 1,273,622 | +0.02(+0.10%) |
Feb 24, 2016 | 19.06 | 19.55 | 18.88 | 19.53 | 1,505,059 | +0.21(+1.11%) |
Feb 23, 2016 | 19.45 | 19.56 | 19.31 | 19.32 | 2,027,513 | -0.24(-1.24%) |
Feb 22, 2016 | 19.47 | 19.65 | 19.36 | 19.56 | 1,378,156 | +0.28(+1.45%) |
Feb 19, 2016 | 19.07 | 19.32 | 19.05 | 19.28 | 2,096,937 | +0.17(+0.88%) |
Feb 18, 2016 | 18.87 | 19.13 | 18.75 | 19.11 | 2,175,274 | +0.26(+1.38%) |
Feb 17, 2016 | 18.91 | 19.04 | 18.69 | 18.85 | 2,372,949 | -0.07(-0.34%) |
Feb 16, 2016 | 17.95 | 18.98 | 17.82 | 18.92 | 3,279,087 | +1.16(+6.56%) |
Feb 12, 2016 | 17.56 | 17.75 | 17.75 | 17.75 | 1,256,523 | +0.41(+2.36%) |
Feb 11, 2016 | 17.78 | 17.85 | 17.09 | 17.34 | 2,726,034 | -0.73(-4.02%) |
Feb 10, 2016 | 18.00 | 18.59 | 17.96 | 18.07 | 1,505,784 | +0.19(+1.09%) |
Feb 09, 2016 | 17.69 | 18.23 | 17.56 | 17.88 | 3,300,188 | -0.36(-1.98%) |
Feb 08, 2016 | 18.14 | 18.34 | 17.90 | 18.24 | 2,413,995 | -0.23(-1.26%) |
Feb 05, 2016 | 18.44 | 18.64 | 18.14 | 18.47 | 2,986,440 | -0.06(-0.35%) |
Feb 04, 2016 | 18.07 | 18.73 | 17.99 | 18.53 | 2,265,112 | +0.42(+2.30%) |
Feb 03, 2016 | 17.98 | 18.20 | 17.54 | 18.12 | 1,914,659 | +0.32(+1.77%) |
Feb 02, 2016 | 18.15 | 18.23 | 17.74 | 17.80 | 2,331,788 | -0.63(-3.42%) |