Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.97 | 17.17 | 16.66 | 16.70 | 1,909,969 | -0.33(-1.95%) |
Apr 29, 2015 | 17.04 | 17.16 | 16.99 | 17.03 | 431,724 | -0.05(-0.32%) |
Apr 28, 2015 | 16.83 | 17.10 | 16.78 | 17.09 | 461,181 | +0.29(+1.75%) |
Apr 27, 2015 | 16.95 | 16.99 | 16.59 | 16.79 | 810,696 | -0.17(-1.00%) |
Apr 24, 2015 | 17.12 | 17.16 | 16.93 | 16.96 | 635,379 | -0.22(-1.26%) |
Apr 23, 2015 | 17.22 | 17.25 | 16.97 | 17.18 | 727,354 | -0.05(-0.27%) |
Apr 22, 2015 | 17.13 | 17.33 | 17.01 | 17.23 | 417,789 | +0.02(+0.09%) |
Apr 21, 2015 | 17.30 | 17.42 | 17.13 | 17.21 | 506,953 | +0.02(+0.09%) |
Apr 20, 2015 | 17.03 | 17.32 | 17.03 | 17.19 | 450,215 | +0.22(+1.32%) |
Apr 17, 2015 | 17.13 | 17.15 | 16.90 | 16.97 | 756,591 | -0.30(-1.75%) |
Apr 16, 2015 | 17.14 | 17.59 | 16.91 | 17.27 | 724,248 | -0.04(-0.22%) |
Apr 15, 2015 | 16.95 | 17.55 | 16.95 | 17.31 | 1,261,285 | +0.48(+2.85%) |
Apr 14, 2015 | 16.77 | 16.86 | 16.58 | 16.83 | 334,947 | +0.01(+0.05%) |
Apr 13, 2015 | 16.68 | 16.90 | 16.68 | 16.82 | 274,636 | +0.09(+0.55%) |
Apr 10, 2015 | 16.75 | 16.79 | 16.65 | 16.73 | 262,626 | +0.02(+0.14%) |
Apr 09, 2015 | 16.74 | 16.79 | 16.51 | 16.71 | 298,590 | -0.07(-0.41%) |
Apr 08, 2015 | 16.68 | 16.82 | 16.62 | 16.78 | 330,851 | +0.09(+0.51%) |
Apr 07, 2015 | 16.75 | 16.85 | 16.66 | 16.69 | 349,833 | -0.09(-0.51%) |
Apr 06, 2015 | 16.68 | 16.86 | 16.48 | 16.78 | 836,711 | -0.09(-0.55%) |
Apr 02, 2015 | 16.68 | 16.87 | 16.87 | 16.87 | 699,230 | +0.17(+0.99%) |
Apr 01, 2015 | 16.80 | 17.01 | 16.47 | 16.70 | 519,467 | -0.15(-0.92%) |
Mar 31, 2015 | 16.77 | 16.90 | 16.68 | 16.86 | 438,536 | -0.02(-0.11%) |
Mar 30, 2015 | 16.67 | 16.94 | 16.67 | 16.88 | 441,842 | +0.29(+1.77%) |
Mar 27, 2015 | 16.65 | 16.65 | 16.45 | 16.58 | 466,811 | -0.10(-0.60%) |
Mar 26, 2015 | 16.79 | 16.90 | 16.61 | 16.68 | 698,698 | -0.15(-0.87%) |
Mar 25, 2015 | 16.99 | 17.03 | 16.78 | 16.83 | 614,083 | -0.17(-1.00%) |
Mar 24, 2015 | 16.99 | 17.09 | 16.81 | 17.00 | 633,098 | -0.01(-0.05%) |
Mar 23, 2015 | 17.12 | 17.21 | 16.93 | 17.01 | 629,700 | -0.11(-0.63%) |
Mar 20, 2015 | 16.98 | 17.16 | 16.32 | 17.12 | 1,352,487 | +0.22(+1.28%) |
Mar 19, 2015 | 16.84 | 16.96 | 16.65 | 16.90 | 771,725 | -0.03(-0.18%) |
Mar 18, 2015 | 16.91 | 17.08 | 16.82 | 16.93 | 764,031 | -0.07(-0.39%) |
Mar 17, 2015 | 16.80 | 17.03 | 16.67 | 17.00 | 720,789 | +0.10(+0.62%) |
Mar 16, 2015 | 16.85 | 17.02 | 16.73 | 16.89 | 957,925 | +0.13(+0.78%) |
Mar 13, 2015 | 16.69 | 16.82 | 16.39 | 16.76 | 787,725 | +0.02(+0.14%) |
Mar 12, 2015 | 16.46 | 16.75 | 16.29 | 16.74 | 650,965 | +0.40(+2.46%) |
Mar 11, 2015 | 16.20 | 16.36 | 16.06 | 16.34 | 536,249 | +0.18(+1.10%) |
Mar 10, 2015 | 16.50 | 16.62 | 16.15 | 16.16 | 420,215 | -0.46(-2.79%) |
Mar 09, 2015 | 16.37 | 16.63 | 16.37 | 16.62 | 770,627 | +0.31(+1.90%) |
Mar 06, 2015 | 16.17 | 16.72 | 16.17 | 16.31 | 848,884 | -0.02(-0.14%) |
Mar 05, 2015 | 16.41 | 16.43 | 16.10 | 16.34 | 422,132 | -0.02(-0.14%) |
Mar 04, 2015 | 16.39 | 16.43 | 16.18 | 16.36 | 409,150 | -0.07(-0.42%) |
Mar 03, 2015 | 16.47 | 16.54 | 16.33 | 16.43 | 544,311 | -0.08(-0.47%) |
Mar 02, 2015 | 16.34 | 16.51 | 16.19 | 16.51 | 697,879 | +0.18(+1.09%) |
Feb 27, 2015 | 16.34 | 16.48 | 16.23 | 16.33 | 663,120 | -0.04(-0.24%) |
Feb 26, 2015 | 16.26 | 16.37 | 16.12 | 16.37 | 301,376 | +0.07(+0.43%) |
Feb 25, 2015 | 16.28 | 16.38 | 16.20 | 16.30 | 416,175 | -0.02(-0.14%) |
Feb 24, 2015 | 16.19 | 16.39 | 16.17 | 16.32 | 362,238 | +0.14(+0.86%) |
Feb 23, 2015 | 16.17 | 16.19 | 15.96 | 16.18 | 415,450 | -0.02(-0.14%) |
Feb 20, 2015 | 16.10 | 16.28 | 15.83 | 16.20 | 1,396,553 | +0.10(+0.62%) |
Feb 19, 2015 | 16.16 | 16.26 | 15.95 | 16.10 | 547,546 | -0.12(-0.76%) |
Feb 18, 2015 | 16.39 | 16.44 | 16.20 | 16.23 | 616,248 | -0.17(-1.04%) |
Feb 17, 2015 | 16.38 | 16.47 | 16.27 | 16.40 | 366,742 | +0.06(+0.38%) |
Feb 13, 2015 | 16.27 | 16.34 | 16.34 | 16.34 | 360,091 | +0.06(+0.36%) |
Feb 12, 2015 | 16.10 | 16.33 | 16.03 | 16.28 | 307,379 | +0.25(+1.57%) |
Feb 11, 2015 | 16.07 | 16.11 | 15.94 | 16.03 | 411,135 | -0.10(-0.62%) |
Feb 10, 2015 | 16.21 | 16.21 | 15.92 | 16.13 | 307,302 | +0.07(+0.43%) |
Feb 09, 2015 | 16.26 | 16.31 | 16.05 | 16.06 | 435,499 | -0.29(-1.75%) |
Feb 06, 2015 | 16.21 | 16.51 | 16.17 | 16.34 | 604,828 | +0.19(+1.20%) |
Feb 05, 2015 | 15.93 | 16.24 | 15.93 | 16.15 | 617,421 | +0.29(+1.80%) |
Feb 04, 2015 | 15.95 | 16.21 | 15.81 | 15.86 | 506,007 | -0.20(-1.25%) |
Feb 03, 2015 | 15.73 | 16.10 | 15.73 | 16.07 | 876,253 | +0.36(+2.31%) |