Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.70 | 18.95 | 17.72 | 17.91 | 2,599,028 | -0.78(-4.17%) |
Apr 28, 2016 | 18.70 | 19.05 | 18.56 | 18.69 | 1,443,809 | -0.30(-1.58%) |
Apr 27, 2016 | 18.65 | 19.19 | 18.58 | 18.99 | 1,316,957 | +0.25(+1.33%) |
Apr 26, 2016 | 18.44 | 18.74 | 18.18 | 18.74 | 993,215 | +0.45(+2.46%) |
Apr 25, 2016 | 18.88 | 19.32 | 18.27 | 18.29 | 1,578,572 | -0.75(-3.94%) |
Apr 22, 2016 | 18.98 | 19.54 | 18.88 | 19.04 | 1,647,640 | +0.08(+0.42%) |
Apr 21, 2016 | 19.06 | 19.21 | 18.72 | 18.96 | 1,361,117 | +0.04(+0.21%) |
Apr 20, 2016 | 18.23 | 19.14 | 18.22 | 18.92 | 2,940,046 | +0.74(+4.07%) |
Apr 19, 2016 | 18.70 | 18.87 | 18.13 | 18.18 | 1,649,958 | -0.36(-1.94%) |
Apr 18, 2016 | 17.66 | 18.75 | 17.66 | 18.54 | 1,945,258 | +0.52(+2.89%) |
Apr 15, 2016 | 18.24 | 18.44 | 17.91 | 18.02 | 1,656,117 | -0.34(-1.85%) |
Apr 14, 2016 | 18.40 | 18.60 | 17.98 | 18.36 | 1,256,843 | -0.04(-0.22%) |
Apr 13, 2016 | 17.83 | 18.59 | 17.77 | 18.40 | 2,090,432 | +0.90(+5.14%) |
Apr 12, 2016 | 17.33 | 17.90 | 17.26 | 17.50 | 1,715,121 | +0.26(+1.51%) |
Apr 11, 2016 | 17.48 | 17.71 | 17.23 | 17.24 | 1,197,384 | -0.08(-0.46%) |
Apr 08, 2016 | 17.59 | 17.74 | 17.19 | 17.32 | 1,485,566 | +0.00(+0.00%) |
Apr 07, 2016 | 17.68 | 17.89 | 17.02 | 17.32 | 2,378,222 | -0.51(-2.86%) |
Apr 06, 2016 | 17.97 | 18.29 | 17.51 | 17.83 | 2,586,370 | -0.15(-0.83%) |
Apr 05, 2016 | 17.64 | 18.41 | 17.55 | 17.98 | 2,311,132 | -0.01(-0.06%) |
Apr 04, 2016 | 19.11 | 19.32 | 17.92 | 17.99 | 2,910,302 | -1.02(-5.37%) |
Apr 01, 2016 | 19.04 | 19.18 | 18.75 | 19.01 | 1,046,202 | -0.27(-1.40%) |
Mar 31, 2016 | 19.37 | 19.60 | 19.19 | 19.28 | 1,050,384 | -0.13(-0.67%) |
Mar 30, 2016 | 19.41 | 19.92 | 19.20 | 19.41 | 1,490,617 | +0.14(+0.73%) |
Mar 29, 2016 | 18.44 | 19.29 | 18.21 | 19.27 | 1,597,451 | +0.64(+3.44%) |
Mar 28, 2016 | 18.88 | 18.90 | 18.32 | 18.63 | 1,041,791 | -0.22(-1.17%) |
Mar 24, 2016 | 18.36 | 18.85 | 18.85 | 18.85 | 1,473,300 | +0.09(+0.48%) |
Mar 23, 2016 | 19.77 | 19.92 | 18.75 | 18.76 | 2,254,023 | -1.07(-5.40%) |
Mar 22, 2016 | 19.88 | 20.05 | 19.51 | 19.83 | 1,543,617 | -0.30(-1.49%) |
Mar 21, 2016 | 20.44 | 20.59 | 19.90 | 20.13 | 1,473,049 | -0.41(-2.00%) |
Mar 18, 2016 | 21.30 | 21.35 | 20.46 | 20.54 | 1,743,934 | -0.43(-2.05%) |
Mar 17, 2016 | 19.97 | 21.41 | 19.77 | 20.97 | 3,031,349 | +0.86(+4.28%) |
Mar 16, 2016 | 19.76 | 20.42 | 19.56 | 20.11 | 2,037,568 | +0.35(+1.77%) |
Mar 15, 2016 | 19.38 | 19.80 | 19.20 | 19.76 | 2,124,983 | +0.16(+0.82%) |
Mar 14, 2016 | 19.50 | 20.04 | 19.18 | 19.60 | 1,766,821 | -0.25(-1.26%) |
Mar 11, 2016 | 19.27 | 19.96 | 18.80 | 19.85 | 3,415,237 | +0.96(+5.11%) |
Mar 10, 2016 | 20.02 | 20.75 | 18.55 | 18.89 | 11,430,690 | -2.88(-13.21%) |
Mar 09, 2016 | 21.94 | 22.00 | 20.88 | 21.76 | 2,696,994 | +0.40(+1.87%) |
Mar 08, 2016 | 22.62 | 22.69 | 21.13 | 21.36 | 2,519,125 | -1.37(-6.03%) |
Mar 07, 2016 | 22.54 | 23.04 | 22.35 | 22.73 | 1,734,780 | +0.19(+0.84%) |
Mar 04, 2016 | 22.94 | 23.17 | 22.08 | 22.54 | 2,665,000 | +0.00(+0.00%) |
Mar 03, 2016 | 23.38 | 23.54 | 21.61 | 22.54 | 4,143,003 | -0.94(-4.00%) |
Mar 02, 2016 | 22.86 | 23.56 | 22.67 | 23.48 | 2,336,178 | +0.68(+2.98%) |
Mar 01, 2016 | 23.27 | 23.28 | 22.44 | 22.80 | 1,794,119 | +0.03(+0.13%) |
Feb 29, 2016 | 22.33 | 22.92 | 22.10 | 22.77 | 1,924,276 | +0.39(+1.74%) |
Feb 26, 2016 | 22.14 | 23.15 | 22.05 | 22.38 | 2,528,635 | +0.80(+3.71%) |
Feb 25, 2016 | 21.56 | 21.75 | 20.88 | 21.58 | 2,086,229 | -0.23(-1.05%) |
Feb 24, 2016 | 20.00 | 21.89 | 19.51 | 21.81 | 2,719,514 | +1.39(+6.81%) |
Feb 23, 2016 | 20.99 | 21.05 | 20.18 | 20.42 | 1,473,654 | -0.58(-2.76%) |
Feb 22, 2016 | 20.20 | 21.10 | 20.19 | 21.00 | 2,239,451 | +1.22(+6.17%) |
Feb 19, 2016 | 19.26 | 19.99 | 19.07 | 19.78 | 2,035,653 | +0.37(+1.91%) |
Feb 18, 2016 | 19.68 | 19.76 | 18.99 | 19.41 | 1,850,925 | +0.17(+0.88%) |
Feb 17, 2016 | 19.67 | 19.99 | 19.13 | 19.24 | 3,030,284 | -0.05(-0.26%) |
Feb 16, 2016 | 18.17 | 19.48 | 18.06 | 19.29 | 4,629,970 | +2.90(+17.69%) |
Feb 12, 2016 | 16.25 | 16.39 | 16.39 | 16.39 | 2,275,100 | +0.60(+3.77%) |
Feb 11, 2016 | 16.71 | 17.20 | 15.62 | 15.79 | 3,636,559 | -1.60(-9.17%) |
Feb 10, 2016 | 17.16 | 17.94 | 17.01 | 17.39 | 2,571,080 | -0.38(-2.14%) |
Feb 09, 2016 | 17.95 | 18.28 | 17.21 | 17.77 | 2,572,899 | -0.60(-3.27%) |
Feb 08, 2016 | 19.03 | 19.16 | 18.05 | 18.37 | 2,191,787 | -1.07(-5.50%) |
Feb 05, 2016 | 20.00 | 20.14 | 19.31 | 19.44 | 1,940,872 | -0.68(-3.38%) |
Feb 04, 2016 | 19.26 | 20.41 | 19.02 | 20.12 | 2,056,621 | +0.93(+4.85%) |
Feb 03, 2016 | 19.69 | 19.89 | 18.41 | 19.19 | 2,279,579 | -0.27(-1.39%) |
Feb 02, 2016 | 20.02 | 20.19 | 19.15 | 19.46 | 1,558,595 | -0.95(-4.65%) |