Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.79 | 16.88 | 16.56 | 16.63 | 10,912,901 | -0.17(-1.03%) |
Apr 29, 2015 | 16.61 | 16.93 | 16.50 | 16.80 | 10,057,344 | +0.13(+0.80%) |
Apr 28, 2015 | 16.50 | 16.74 | 16.38 | 16.67 | 9,330,086 | +0.12(+0.74%) |
Apr 27, 2015 | 16.29 | 16.72 | 16.22 | 16.54 | 10,869,093 | +0.30(+1.87%) |
Apr 24, 2015 | 16.33 | 16.33 | 16.06 | 16.24 | 6,685,557 | -0.06(-0.38%) |
Apr 23, 2015 | 16.05 | 16.38 | 16.02 | 16.30 | 7,908,412 | +0.19(+1.18%) |
Apr 22, 2015 | 16.03 | 16.21 | 15.98 | 16.11 | 7,050,388 | +0.12(+0.78%) |
Apr 21, 2015 | 15.89 | 16.07 | 15.84 | 15.99 | 7,945,254 | +0.18(+1.13%) |
Apr 20, 2015 | 15.79 | 15.87 | 15.67 | 15.81 | 6,767,449 | +0.10(+0.64%) |
Apr 17, 2015 | 15.81 | 15.89 | 15.65 | 15.71 | 8,297,889 | -0.19(-1.17%) |
Apr 16, 2015 | 16.07 | 16.12 | 15.81 | 15.89 | 8,814,608 | -0.13(-0.82%) |
Apr 15, 2015 | 16.20 | 16.27 | 15.93 | 16.03 | 11,616,853 | -0.17(-1.04%) |
Apr 14, 2015 | 16.17 | 16.27 | 15.64 | 16.20 | 24,688,994 | +0.69(+4.44%) |
Apr 13, 2015 | 15.55 | 15.62 | 15.42 | 15.51 | 11,640,866 | +0.00(+0.03%) |
Apr 10, 2015 | 15.65 | 15.69 | 15.46 | 15.50 | 10,610,186 | -0.14(-0.92%) |
Apr 09, 2015 | 15.70 | 15.74 | 15.51 | 15.65 | 6,207,855 | -0.03(-0.20%) |
Apr 08, 2015 | 15.64 | 15.76 | 15.59 | 15.68 | 5,610,155 | +0.04(+0.29%) |
Apr 07, 2015 | 15.77 | 15.92 | 15.52 | 15.63 | 8,902,189 | -0.30(-1.91%) |
Apr 06, 2015 | 15.86 | 16.03 | 15.82 | 15.94 | 6,722,098 | +0.03(+0.19%) |
Apr 02, 2015 | 16.00 | 15.91 | 15.91 | 15.91 | 5,252,990 | -0.07(-0.46%) |
Apr 01, 2015 | 16.00 | 16.10 | 15.86 | 15.98 | 5,296,944 | -0.08(-0.47%) |
Mar 31, 2015 | 16.15 | 16.21 | 16.03 | 16.06 | 4,401,569 | -0.14(-0.87%) |
Mar 30, 2015 | 16.04 | 16.27 | 16.01 | 16.20 | 4,072,645 | +0.24(+1.53%) |
Mar 27, 2015 | 16.00 | 16.08 | 15.89 | 15.95 | 4,593,232 | -0.11(-0.70%) |
Mar 26, 2015 | 16.15 | 16.24 | 16.02 | 16.07 | 5,749,042 | -0.17(-1.03%) |
Mar 25, 2015 | 16.50 | 16.55 | 16.24 | 16.23 | 7,984,055 | -0.19(-1.18%) |
Mar 24, 2015 | 16.33 | 16.60 | 16.33 | 16.43 | 7,413,640 | +0.07(+0.40%) |
Mar 23, 2015 | 16.39 | 16.49 | 16.24 | 16.36 | 12,208,393 | -0.03(-0.19%) |
Mar 20, 2015 | 16.59 | 16.59 | 16.33 | 16.39 | 13,949,052 | -0.07(-0.40%) |
Mar 19, 2015 | 16.57 | 16.59 | 16.38 | 16.46 | 6,521,279 | -0.15(-0.89%) |
Mar 18, 2015 | 16.47 | 16.64 | 16.32 | 16.60 | 11,781,005 | +0.10(+0.61%) |
Mar 17, 2015 | 15.91 | 16.86 | 15.91 | 16.50 | 20,586,808 | +0.48(+2.99%) |
Mar 16, 2015 | 15.86 | 16.06 | 15.81 | 16.02 | 5,459,437 | +0.20(+1.29%) |
Mar 13, 2015 | 15.96 | 15.96 | 15.59 | 15.82 | 6,408,302 | -0.07(-0.41%) |
Mar 12, 2015 | 15.81 | 15.91 | 15.63 | 15.89 | 9,032,188 | +0.22(+1.43%) |
Mar 11, 2015 | 15.77 | 15.84 | 15.62 | 15.66 | 10,295,512 | -0.07(-0.43%) |
Mar 10, 2015 | 15.71 | 15.90 | 15.54 | 15.73 | 9,455,579 | -0.10(-0.66%) |
Mar 09, 2015 | 15.69 | 15.89 | 15.60 | 15.83 | 7,151,739 | +0.12(+0.78%) |
Mar 06, 2015 | 15.62 | 15.77 | 15.55 | 15.71 | 9,273,426 | -0.03(-0.17%) |
Mar 05, 2015 | 15.41 | 15.79 | 15.35 | 15.74 | 14,271,493 | +0.31(+2.01%) |
Mar 04, 2015 | 15.50 | 15.93 | 15.29 | 15.43 | 26,699,438 | -0.50(-3.11%) |
Mar 03, 2015 | 16.00 | 16.10 | 15.90 | 15.93 | 20,175,802 | -0.15(-0.96%) |
Mar 02, 2015 | 16.08 | 16.10 | 15.86 | 16.08 | 19,719,518 | -0.02(-0.12%) |
Feb 27, 2015 | 16.42 | 16.45 | 16.09 | 16.10 | 6,219,982 | -0.26(-1.56%) |
Feb 26, 2015 | 16.46 | 16.47 | 16.34 | 16.36 | 4,054,663 | -0.09(-0.52%) |
Feb 25, 2015 | 16.33 | 16.48 | 16.26 | 16.44 | 11,108,228 | +0.13(+0.78%) |
Feb 24, 2015 | 16.35 | 16.41 | 16.20 | 16.31 | 9,508,312 | -0.04(-0.25%) |
Feb 23, 2015 | 16.57 | 16.61 | 16.33 | 16.35 | 5,809,799 | -0.22(-1.31%) |
Feb 20, 2015 | 16.64 | 16.64 | 16.47 | 16.57 | 6,834,100 | -0.08(-0.45%) |
Feb 19, 2015 | 16.67 | 16.80 | 16.63 | 16.65 | 5,047,694 | -0.04(-0.23%) |
Feb 18, 2015 | 16.52 | 16.78 | 16.50 | 16.69 | 5,653,804 | +0.17(+1.06%) |
Feb 17, 2015 | 16.48 | 16.60 | 16.41 | 16.51 | 7,264,972 | +0.04(+0.26%) |
Feb 13, 2015 | 16.46 | 16.47 | 16.47 | 16.47 | 11,262,896 | +0.10(+0.63%) |
Feb 12, 2015 | 16.34 | 16.41 | 15.88 | 16.37 | 14,433,258 | +0.02(+0.09%) |
Feb 11, 2015 | 16.43 | 16.52 | 16.31 | 16.35 | 6,803,485 | -0.12(-0.74%) |
Feb 10, 2015 | 16.52 | 16.52 | 16.18 | 16.47 | 6,775,702 | +0.10(+0.59%) |
Feb 09, 2015 | 16.35 | 16.59 | 16.33 | 16.38 | 6,407,716 | -0.03(-0.18%) |
Feb 06, 2015 | 16.36 | 16.53 | 16.22 | 16.40 | 10,801,841 | +0.11(+0.65%) |
Feb 05, 2015 | 16.32 | 16.42 | 16.14 | 16.30 | 12,360,744 | -0.06(-0.38%) |
Feb 04, 2015 | 17.30 | 17.30 | 16.29 | 16.36 | 23,483,654 | -1.38(-7.78%) |
Feb 03, 2015 | 17.55 | 17.75 | 17.53 | 17.74 | 4,801,297 | +0.31(+1.80%) |