Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.94 | 18.95 | 18.48 | 18.61 | 18,954,340 | -0.45(-2.36%) |
Apr 28, 2016 | 19.45 | 19.63 | 18.99 | 19.06 | 15,423,896 | -0.86(-4.32%) |
Apr 27, 2016 | 19.65 | 19.99 | 19.58 | 19.92 | 9,254,365 | +0.19(+0.96%) |
Apr 26, 2016 | 19.88 | 20.00 | 19.71 | 19.73 | 12,559,682 | +0.00(+0.00%) |
Apr 25, 2016 | 19.84 | 19.99 | 19.69 | 19.73 | 9,850,421 | -0.05(-0.24%) |
Apr 22, 2016 | 19.87 | 19.97 | 19.68 | 19.78 | 8,171,085 | -0.07(-0.36%) |
Apr 21, 2016 | 19.96 | 20.00 | 19.73 | 19.85 | 7,660,419 | +0.03(+0.16%) |
Apr 20, 2016 | 19.67 | 19.92 | 19.52 | 19.82 | 11,902,097 | -0.03(-0.16%) |
Apr 19, 2016 | 20.14 | 20.25 | 19.84 | 19.85 | 11,886,124 | -0.27(-1.33%) |
Apr 18, 2016 | 20.03 | 20.26 | 19.97 | 20.12 | 8,247,329 | +0.03(+0.16%) |
Apr 15, 2016 | 20.13 | 20.18 | 20.02 | 20.09 | 10,162,956 | +0.13(+0.63%) |
Apr 14, 2016 | 19.96 | 20.14 | 19.79 | 19.96 | 17,579,088 | -0.69(-3.32%) |
Apr 13, 2016 | 20.48 | 20.68 | 20.34 | 20.65 | 11,510,926 | +0.47(+2.35%) |
Apr 12, 2016 | 20.28 | 20.29 | 19.97 | 20.18 | 6,041,278 | +0.05(+0.23%) |
Apr 11, 2016 | 20.28 | 20.39 | 20.12 | 20.13 | 6,851,656 | +0.18(+0.91%) |
Apr 08, 2016 | 20.32 | 20.37 | 19.89 | 19.95 | 10,410,792 | -0.07(-0.35%) |
Apr 07, 2016 | 20.11 | 20.14 | 19.92 | 20.02 | 9,852,836 | -0.20(-0.98%) |
Apr 06, 2016 | 19.84 | 20.31 | 19.74 | 20.22 | 10,560,876 | +0.09(+0.43%) |
Apr 05, 2016 | 20.13 | 20.22 | 19.92 | 20.13 | 10,915,204 | -0.27(-1.31%) |
Apr 04, 2016 | 20.62 | 20.62 | 20.37 | 20.40 | 5,452,994 | -0.21(-1.03%) |
Apr 01, 2016 | 20.42 | 20.68 | 20.33 | 20.61 | 6,452,359 | -0.06(-0.31%) |
Mar 31, 2016 | 20.74 | 20.86 | 20.66 | 20.67 | 6,804,503 | -0.21(-0.98%) |
Mar 30, 2016 | 20.77 | 21.00 | 20.77 | 20.88 | 7,603,547 | +0.39(+1.89%) |
Mar 29, 2016 | 20.17 | 20.53 | 20.07 | 20.49 | 5,767,444 | +0.27(+1.33%) |
Mar 28, 2016 | 20.29 | 20.33 | 20.15 | 20.22 | 2,784,643 | -0.08(-0.39%) |
Mar 24, 2016 | 20.14 | 20.30 | 20.30 | 20.30 | 7,032,513 | +0.04(+0.19%) |
Mar 23, 2016 | 20.37 | 20.37 | 20.15 | 20.26 | 6,927,176 | -0.10(-0.50%) |
Mar 22, 2016 | 20.33 | 20.56 | 20.25 | 20.37 | 7,917,621 | -0.09(-0.46%) |
Mar 21, 2016 | 20.42 | 20.53 | 20.32 | 20.46 | 6,962,954 | -0.09(-0.42%) |
Mar 18, 2016 | 20.42 | 20.71 | 20.36 | 20.55 | 9,135,903 | +0.21(+1.05%) |
Mar 17, 2016 | 20.31 | 20.40 | 20.22 | 20.33 | 7,939,538 | -0.01(-0.04%) |
Mar 16, 2016 | 19.54 | 20.36 | 19.51 | 20.34 | 13,781,211 | +0.71(+3.62%) |
Mar 15, 2016 | 19.65 | 19.88 | 19.51 | 19.63 | 11,203,124 | -0.27(-1.35%) |
Mar 14, 2016 | 19.97 | 20.03 | 19.81 | 19.90 | 5,208,057 | -0.10(-0.51%) |
Mar 11, 2016 | 19.73 | 20.03 | 19.72 | 20.00 | 9,581,173 | +0.48(+2.47%) |
Mar 10, 2016 | 19.62 | 19.73 | 19.34 | 19.52 | 8,217,093 | +0.00(+0.00%) |
Mar 09, 2016 | 19.51 | 19.56 | 19.35 | 19.52 | 7,359,846 | +0.07(+0.37%) |
Mar 08, 2016 | 19.22 | 19.61 | 19.19 | 19.45 | 14,871,039 | -0.04(-0.20%) |
Mar 07, 2016 | 19.25 | 19.51 | 18.98 | 19.49 | 11,370,007 | +0.04(+0.20%) |
Mar 04, 2016 | 19.38 | 19.69 | 19.28 | 19.45 | 9,206,714 | +0.07(+0.37%) |
Mar 03, 2016 | 19.43 | 19.62 | 19.29 | 19.38 | 10,084,978 | -0.05(-0.24%) |
Mar 02, 2016 | 19.29 | 19.49 | 19.24 | 19.43 | 7,402,934 | +0.03(+0.16%) |
Mar 01, 2016 | 19.06 | 19.47 | 18.93 | 19.39 | 12,494,475 | +0.81(+4.37%) |
Feb 29, 2016 | 18.60 | 18.74 | 18.51 | 18.58 | 8,382,284 | -0.17(-0.93%) |
Feb 26, 2016 | 18.69 | 19.01 | 18.48 | 18.76 | 12,573,267 | +0.06(+0.34%) |
Feb 25, 2016 | 18.68 | 18.70 | 18.45 | 18.69 | 6,383,299 | +0.21(+1.15%) |
Feb 24, 2016 | 18.21 | 18.54 | 18.01 | 18.48 | 6,675,771 | +0.02(+0.09%) |
Feb 23, 2016 | 18.73 | 18.74 | 18.35 | 18.46 | 7,327,213 | -0.44(-2.34%) |
Feb 22, 2016 | 18.95 | 19.04 | 18.82 | 18.91 | 9,188,682 | +0.14(+0.76%) |
Feb 19, 2016 | 18.78 | 18.96 | 18.55 | 18.76 | 11,343,085 | -0.02(-0.08%) |
Feb 18, 2016 | 18.92 | 19.09 | 18.75 | 18.78 | 16,196,852 | +0.13(+0.68%) |
Feb 17, 2016 | 18.43 | 18.73 | 18.36 | 18.65 | 15,152,517 | +0.24(+1.29%) |
Feb 16, 2016 | 17.85 | 18.69 | 17.82 | 18.42 | 17,544,948 | +0.87(+4.95%) |
Feb 12, 2016 | 17.59 | 17.55 | 17.55 | 17.55 | 9,285,731 | +0.19(+1.09%) |
Feb 11, 2016 | 17.49 | 17.64 | 17.19 | 17.36 | 13,173,556 | -0.24(-1.35%) |
Feb 10, 2016 | 17.89 | 18.08 | 17.58 | 17.60 | 7,300,049 | -0.21(-1.15%) |
Feb 09, 2016 | 17.54 | 17.90 | 17.41 | 17.80 | 10,679,419 | -0.19(-1.05%) |
Feb 08, 2016 | 17.74 | 18.08 | 17.56 | 17.99 | 10,588,996 | +0.04(+0.22%) |
Feb 05, 2016 | 18.16 | 18.43 | 17.88 | 17.95 | 11,818,577 | -0.38(-2.07%) |
Feb 04, 2016 | 18.12 | 18.35 | 18.09 | 18.33 | 8,203,661 | +0.24(+1.35%) |
Feb 03, 2016 | 17.95 | 18.23 | 17.82 | 18.09 | 16,580,941 | +0.28(+1.60%) |
Feb 02, 2016 | 17.60 | 17.85 | 17.58 | 17.80 | 17,090,860 | +0.08(+0.45%) |