Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.70 | 19.94 | 19.49 | 19.59 | 8,634,836 | +0.01(+0.03%) |
Apr 28, 2016 | 19.14 | 19.94 | 19.04 | 19.58 | 7,534,555 | +0.45(+2.34%) |
Apr 27, 2016 | 19.40 | 19.60 | 18.88 | 19.14 | 5,330,761 | -0.09(-0.45%) |
Apr 26, 2016 | 19.18 | 19.35 | 19.08 | 19.22 | 4,622,171 | +0.21(+1.09%) |
Apr 25, 2016 | 18.97 | 19.05 | 18.74 | 19.02 | 4,379,782 | -0.10(-0.52%) |
Apr 22, 2016 | 18.98 | 19.26 | 18.97 | 19.12 | 6,056,171 | +0.22(+1.16%) |
Apr 21, 2016 | 19.33 | 19.33 | 18.81 | 18.90 | 6,244,964 | -0.36(-1.87%) |
Apr 20, 2016 | 19.32 | 19.60 | 19.10 | 19.26 | 7,184,159 | -0.30(-1.53%) |
Apr 19, 2016 | 19.03 | 19.60 | 18.80 | 19.56 | 9,221,967 | +0.67(+3.53%) |
Apr 18, 2016 | 18.09 | 18.95 | 18.09 | 18.89 | 5,996,414 | +0.23(+1.22%) |
Apr 15, 2016 | 18.82 | 18.91 | 18.60 | 18.66 | 4,788,232 | -0.49(-2.58%) |
Apr 14, 2016 | 19.28 | 19.34 | 19.00 | 19.16 | 4,108,981 | -0.13(-0.66%) |
Apr 13, 2016 | 19.33 | 19.43 | 19.12 | 19.28 | 5,652,848 | +0.03(+0.14%) |
Apr 12, 2016 | 18.54 | 19.39 | 18.43 | 19.26 | 7,084,906 | +0.85(+4.60%) |
Apr 11, 2016 | 18.53 | 18.76 | 18.40 | 18.41 | 3,337,786 | +0.05(+0.29%) |
Apr 08, 2016 | 18.46 | 18.48 | 18.24 | 18.36 | 4,148,953 | +0.41(+2.30%) |
Apr 07, 2016 | 18.04 | 18.20 | 17.82 | 17.94 | 3,645,341 | -0.25(-1.36%) |
Apr 06, 2016 | 17.93 | 18.21 | 17.70 | 18.19 | 4,961,778 | +0.41(+2.33%) |
Apr 05, 2016 | 17.77 | 17.94 | 17.66 | 17.78 | 4,500,810 | -0.25(-1.41%) |
Apr 04, 2016 | 18.44 | 18.48 | 17.96 | 18.03 | 7,906,546 | -0.43(-2.35%) |
Apr 01, 2016 | 18.08 | 18.50 | 18.02 | 18.46 | 4,486,469 | -0.09(-0.47%) |
Mar 31, 2016 | 18.31 | 18.63 | 18.28 | 18.55 | 4,661,271 | +0.19(+1.05%) |
Mar 30, 2016 | 18.40 | 18.60 | 18.26 | 18.36 | 3,498,509 | +0.23(+1.25%) |
Mar 29, 2016 | 17.84 | 18.22 | 17.72 | 18.13 | 4,264,722 | +0.03(+0.18%) |
Mar 28, 2016 | 18.06 | 18.14 | 17.78 | 18.10 | 4,128,253 | +0.04(+0.22%) |
Mar 24, 2016 | 17.58 | 18.06 | 18.06 | 18.06 | 5,694,222 | +0.10(+0.56%) |
Mar 23, 2016 | 18.43 | 18.47 | 17.95 | 17.96 | 5,895,474 | -0.63(-3.37%) |
Mar 22, 2016 | 18.24 | 18.84 | 18.23 | 18.58 | 8,945,842 | +0.07(+0.36%) |
Mar 21, 2016 | 18.38 | 18.53 | 18.27 | 18.52 | 6,008,350 | +0.08(+0.43%) |
Mar 18, 2016 | 18.85 | 18.89 | 18.38 | 18.44 | 7,676,644 | -0.33(-1.78%) |
Mar 17, 2016 | 18.63 | 18.83 | 18.44 | 18.77 | 5,535,983 | +0.39(+2.14%) |
Mar 16, 2016 | 17.97 | 18.42 | 17.82 | 18.38 | 8,024,125 | +0.53(+2.99%) |
Mar 15, 2016 | 17.20 | 17.85 | 17.20 | 17.84 | 5,448,581 | +0.36(+2.06%) |
Mar 14, 2016 | 17.21 | 17.55 | 17.03 | 17.48 | 4,866,002 | +0.03(+0.19%) |
Mar 11, 2016 | 17.37 | 17.61 | 17.32 | 17.45 | 7,953,642 | +0.33(+1.91%) |
Mar 10, 2016 | 17.23 | 17.36 | 16.81 | 17.12 | 4,951,413 | -0.23(-1.35%) |
Mar 09, 2016 | 17.31 | 17.58 | 17.16 | 17.36 | 6,946,362 | +0.31(+1.80%) |
Mar 08, 2016 | 17.22 | 17.26 | 16.85 | 17.05 | 5,298,688 | -0.32(-1.84%) |
Mar 07, 2016 | 16.80 | 17.58 | 16.80 | 17.37 | 7,746,157 | +0.48(+2.84%) |
Mar 04, 2016 | 16.78 | 17.02 | 16.62 | 16.89 | 7,371,851 | +0.24(+1.44%) |
Mar 03, 2016 | 16.58 | 16.83 | 16.44 | 16.65 | 8,640,926 | +0.06(+0.36%) |
Mar 02, 2016 | 16.50 | 16.61 | 16.06 | 16.59 | 6,061,112 | +0.07(+0.40%) |
Mar 01, 2016 | 16.28 | 16.62 | 16.25 | 16.52 | 7,171,445 | +0.38(+2.37%) |
Feb 29, 2016 | 16.23 | 16.48 | 16.06 | 16.14 | 7,453,671 | +0.09(+0.53%) |
Feb 26, 2016 | 16.56 | 16.62 | 15.94 | 16.05 | 6,481,103 | -0.20(-1.22%) |
Feb 25, 2016 | 15.90 | 16.35 | 15.83 | 16.25 | 6,399,558 | +0.36(+2.24%) |
Feb 24, 2016 | 15.24 | 15.97 | 15.23 | 15.90 | 6,573,225 | +0.22(+1.39%) |
Feb 23, 2016 | 15.95 | 16.05 | 15.53 | 15.68 | 6,997,790 | -0.55(-3.37%) |
Feb 22, 2016 | 16.13 | 16.30 | 16.06 | 16.23 | 7,250,712 | +0.48(+3.06%) |
Feb 19, 2016 | 15.40 | 15.82 | 15.34 | 15.74 | 6,643,010 | -0.07(-0.46%) |
Feb 18, 2016 | 16.11 | 16.15 | 15.62 | 15.82 | 9,960,369 | +0.01(+0.04%) |
Feb 17, 2016 | 14.95 | 15.90 | 14.80 | 15.81 | 9,615,415 | +1.09(+7.39%) |
Feb 16, 2016 | 14.90 | 14.95 | 14.33 | 14.72 | 6,628,058 | +0.16(+1.13%) |
Feb 12, 2016 | 14.44 | 14.56 | 14.56 | 14.56 | 7,379,144 | +0.63(+4.55%) |
Feb 11, 2016 | 13.60 | 14.01 | 13.42 | 13.92 | 11,187,500 | -0.07(-0.47%) |
Feb 10, 2016 | 14.17 | 14.43 | 13.92 | 13.99 | 8,600,554 | -0.23(-1.62%) |
Feb 09, 2016 | 14.64 | 14.75 | 14.07 | 14.22 | 7,955,115 | -0.63(-4.26%) |
Feb 08, 2016 | 14.87 | 15.16 | 14.60 | 14.85 | 10,525,423 | -0.28(-1.83%) |
Feb 05, 2016 | 15.20 | 15.30 | 14.95 | 15.13 | 9,008,118 | -0.11(-0.74%) |
Feb 04, 2016 | 14.93 | 15.80 | 14.93 | 15.24 | 9,492,974 | +0.15(+0.96%) |
Feb 03, 2016 | 15.08 | 15.20 | 14.48 | 15.10 | 12,110,029 | +0.45(+3.06%) |
Feb 02, 2016 | 14.61 | 14.69 | 14.21 | 14.65 | 11,521,847 | -0.41(-2.71%) |