Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.22 | 17.34 | 16.59 | 16.75 | 2,372,218 | -0.58(-3.36%) |
Apr 29, 2015 | 17.24 | 17.53 | 17.10 | 17.33 | 2,158,199 | -0.24(-1.34%) |
Apr 28, 2015 | 17.38 | 17.60 | 17.00 | 17.56 | 1,357,850 | +0.19(+1.10%) |
Apr 27, 2015 | 17.76 | 17.76 | 17.32 | 17.37 | 1,563,133 | -0.12(-0.68%) |
Apr 24, 2015 | 17.48 | 17.56 | 17.27 | 17.49 | 2,985,232 | +0.06(+0.37%) |
Apr 23, 2015 | 17.16 | 17.63 | 17.10 | 17.43 | 2,037,278 | +0.08(+0.43%) |
Apr 22, 2015 | 17.22 | 17.38 | 16.91 | 17.35 | 1,664,755 | +0.24(+1.40%) |
Apr 21, 2015 | 17.53 | 17.59 | 17.03 | 17.11 | 1,474,987 | -0.23(-1.31%) |
Apr 20, 2015 | 17.11 | 17.50 | 17.11 | 17.34 | 2,860,518 | +0.58(+3.49%) |
Apr 17, 2015 | 17.15 | 17.17 | 16.53 | 16.76 | 3,573,418 | -0.83(-4.70%) |
Apr 16, 2015 | 17.51 | 17.76 | 17.45 | 17.58 | 853,514 | +0.02(+0.10%) |
Apr 15, 2015 | 17.55 | 17.72 | 17.47 | 17.57 | 1,138,746 | +0.19(+1.09%) |
Apr 14, 2015 | 17.21 | 17.47 | 16.99 | 17.38 | 1,700,215 | +0.17(+0.96%) |
Apr 13, 2015 | 17.41 | 17.57 | 17.19 | 17.21 | 945,369 | -0.21(-1.22%) |
Apr 10, 2015 | 17.25 | 17.46 | 17.09 | 17.42 | 1,166,344 | +0.27(+1.59%) |
Apr 09, 2015 | 16.96 | 17.22 | 16.75 | 17.15 | 1,551,134 | +0.16(+0.97%) |
Apr 08, 2015 | 16.96 | 17.19 | 16.75 | 16.99 | 1,959,989 | +0.10(+0.57%) |
Apr 07, 2015 | 16.99 | 17.21 | 16.88 | 16.89 | 1,451,274 | -0.03(-0.19%) |
Apr 06, 2015 | 16.28 | 17.09 | 16.22 | 16.92 | 4,289,750 | +0.32(+1.95%) |
Apr 02, 2015 | 16.40 | 16.60 | 16.60 | 16.60 | 2,923,391 | +0.18(+1.13%) |
Apr 01, 2015 | 16.65 | 16.65 | 16.09 | 16.41 | 2,584,382 | -0.23(-1.38%) |
Mar 31, 2015 | 16.91 | 17.08 | 16.61 | 16.64 | 1,646,883 | -0.54(-3.16%) |
Mar 30, 2015 | 16.88 | 17.28 | 16.88 | 17.19 | 2,380,122 | +0.73(+4.43%) |
Mar 27, 2015 | 16.33 | 16.50 | 16.24 | 16.46 | 1,514,592 | +0.08(+0.47%) |
Mar 26, 2015 | 16.30 | 16.59 | 16.09 | 16.38 | 2,732,976 | -0.12(-0.70%) |
Mar 25, 2015 | 17.39 | 17.43 | 16.49 | 16.50 | 4,383,115 | -0.84(-4.86%) |
Mar 24, 2015 | 17.58 | 17.72 | 17.32 | 17.34 | 1,502,207 | -0.29(-1.67%) |
Mar 23, 2015 | 17.67 | 17.89 | 17.62 | 17.63 | 2,410,875 | -0.03(-0.17%) |
Mar 20, 2015 | 17.55 | 17.87 | 17.43 | 17.66 | 2,962,342 | +0.46(+2.67%) |
Mar 19, 2015 | 17.36 | 17.41 | 17.10 | 17.20 | 1,861,094 | -0.31(-1.79%) |
Mar 18, 2015 | 16.71 | 17.59 | 16.45 | 17.52 | 4,158,776 | +0.66(+3.91%) |
Mar 17, 2015 | 16.96 | 17.02 | 16.71 | 16.86 | 2,082,706 | -0.39(-2.26%) |
Mar 16, 2015 | 16.84 | 17.29 | 16.83 | 17.25 | 2,145,403 | +0.61(+3.66%) |
Mar 13, 2015 | 16.89 | 16.90 | 16.27 | 16.64 | 2,295,240 | -0.38(-2.26%) |
Mar 12, 2015 | 16.56 | 17.05 | 16.55 | 17.02 | 2,067,108 | +0.72(+4.38%) |
Mar 11, 2015 | 16.48 | 16.57 | 16.28 | 16.31 | 1,764,464 | -0.11(-0.68%) |
Mar 10, 2015 | 16.89 | 16.92 | 16.41 | 16.42 | 3,022,891 | -0.89(-5.16%) |
Mar 09, 2015 | 16.95 | 17.41 | 16.93 | 17.31 | 1,797,273 | +0.39(+2.30%) |
Mar 06, 2015 | 17.42 | 17.55 | 16.83 | 16.92 | 2,904,881 | -0.80(-4.51%) |
Mar 05, 2015 | 17.75 | 17.79 | 17.60 | 17.72 | 1,040,908 | +0.17(+0.96%) |
Mar 04, 2015 | 17.77 | 17.93 | 17.46 | 17.55 | 2,725,299 | -0.38(-2.13%) |
Mar 03, 2015 | 18.06 | 18.06 | 17.79 | 17.93 | 1,278,631 | -0.24(-1.32%) |
Mar 02, 2015 | 17.78 | 18.17 | 17.78 | 18.17 | 1,096,330 | +0.46(+2.57%) |
Feb 27, 2015 | 17.97 | 17.97 | 17.70 | 17.72 | 805,292 | -0.26(-1.43%) |
Feb 26, 2015 | 17.94 | 18.05 | 17.82 | 17.98 | 953,064 | +0.00(+0.02%) |
Feb 25, 2015 | 17.94 | 18.03 | 17.86 | 17.97 | 978,740 | +0.04(+0.21%) |
Feb 24, 2015 | 17.67 | 18.00 | 17.67 | 17.93 | 1,583,800 | +0.26(+1.48%) |
Feb 23, 2015 | 17.60 | 17.67 | 17.49 | 17.67 | 3,050,321 | -0.06(-0.35%) |
Feb 20, 2015 | 17.17 | 17.74 | 16.98 | 17.73 | 1,906,321 | +0.45(+2.59%) |
Feb 19, 2015 | 17.25 | 17.38 | 17.10 | 17.29 | 1,492,440 | -0.12(-0.68%) |
Feb 18, 2015 | 17.32 | 17.45 | 17.26 | 17.41 | 1,582,550 | -0.03(-0.16%) |
Feb 17, 2015 | 17.31 | 17.46 | 17.19 | 17.43 | 1,180,332 | +0.06(+0.37%) |
Feb 13, 2015 | 17.27 | 17.37 | 17.37 | 17.37 | 3,267,418 | +0.15(+0.85%) |
Feb 12, 2015 | 17.07 | 17.24 | 16.99 | 17.22 | 1,818,569 | +0.33(+1.93%) |
Feb 11, 2015 | 16.72 | 17.00 | 16.61 | 16.90 | 2,432,599 | +0.04(+0.25%) |
Feb 10, 2015 | 16.76 | 16.91 | 16.49 | 16.86 | 1,371,359 | +0.39(+2.35%) |
Feb 09, 2015 | 16.49 | 16.69 | 16.35 | 16.47 | 1,290,613 | -0.28(-1.64%) |
Feb 06, 2015 | 16.95 | 17.10 | 16.59 | 16.74 | 2,472,783 | -0.12(-0.71%) |
Feb 05, 2015 | 16.50 | 16.89 | 16.48 | 16.86 | 2,153,886 | +0.56(+3.46%) |
Feb 04, 2015 | 16.11 | 16.60 | 16.10 | 16.30 | 2,523,137 | +0.04(+0.24%) |
Feb 03, 2015 | 15.66 | 16.27 | 15.66 | 16.26 | 5,219,899 | +0.80(+5.18%) |