Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.40 | 15.65 | 15.33 | 15.48 | 4,646,836 | -0.13(-0.85%) |
Apr 29, 2015 | 15.63 | 15.76 | 15.44 | 15.62 | 3,166,649 | -0.18(-1.14%) |
Apr 28, 2015 | 15.87 | 15.95 | 15.66 | 15.80 | 1,864,235 | -0.11(-0.69%) |
Apr 27, 2015 | 16.00 | 16.08 | 15.82 | 15.91 | 1,960,828 | -0.05(-0.34%) |
Apr 24, 2015 | 15.98 | 16.05 | 15.87 | 15.96 | 1,664,585 | +0.03(+0.20%) |
Apr 23, 2015 | 15.90 | 16.00 | 15.87 | 15.93 | 1,638,648 | -0.02(-0.10%) |
Apr 22, 2015 | 15.94 | 16.02 | 15.85 | 15.94 | 2,502,679 | +0.00(+0.00%) |
Apr 21, 2015 | 16.07 | 16.19 | 15.87 | 15.94 | 2,963,216 | -0.05(-0.29%) |
Apr 20, 2015 | 16.05 | 16.17 | 15.97 | 15.99 | 2,368,003 | -0.02(-0.10%) |
Apr 17, 2015 | 16.09 | 16.19 | 15.90 | 16.01 | 2,472,157 | -0.18(-1.11%) |
Apr 16, 2015 | 16.03 | 16.24 | 15.95 | 16.19 | 3,102,020 | +0.10(+0.63%) |
Apr 15, 2015 | 16.14 | 16.20 | 16.07 | 16.09 | 2,885,072 | -0.03(-0.19%) |
Apr 14, 2015 | 16.03 | 16.16 | 16.00 | 16.12 | 3,114,653 | +0.12(+0.73%) |
Apr 13, 2015 | 16.05 | 16.14 | 15.96 | 16.00 | 2,717,837 | -0.05(-0.34%) |
Apr 10, 2015 | 16.23 | 16.36 | 15.98 | 16.05 | 5,044,908 | -0.09(-0.53%) |
Apr 09, 2015 | 16.52 | 16.56 | 16.12 | 16.14 | 4,686,336 | -0.43(-2.59%) |
Apr 08, 2015 | 16.81 | 16.85 | 16.55 | 16.57 | 6,079,229 | -0.24(-1.44%) |
Apr 07, 2015 | 17.12 | 17.23 | 16.73 | 16.81 | 5,854,840 | -0.55(-3.20%) |
Apr 06, 2015 | 17.24 | 17.39 | 17.23 | 17.37 | 4,161,559 | +0.14(+0.82%) |
Apr 02, 2015 | 17.05 | 17.23 | 17.23 | 17.23 | 3,170,743 | +0.22(+1.29%) |
Apr 01, 2015 | 17.02 | 17.14 | 16.84 | 17.01 | 3,104,053 | -0.01(-0.05%) |
Mar 31, 2015 | 17.20 | 17.27 | 16.96 | 17.02 | 3,189,197 | -0.27(-1.54%) |
Mar 30, 2015 | 17.05 | 17.37 | 16.98 | 17.28 | 4,718,865 | +0.32(+1.89%) |
Mar 27, 2015 | 16.89 | 16.99 | 16.74 | 16.96 | 1,848,604 | +0.08(+0.46%) |
Mar 26, 2015 | 16.91 | 17.00 | 16.76 | 16.88 | 2,964,839 | -0.08(-0.46%) |
Mar 25, 2015 | 17.27 | 17.31 | 16.88 | 16.96 | 2,217,966 | -0.24(-1.41%) |
Mar 24, 2015 | 17.50 | 17.50 | 17.20 | 17.20 | 2,748,362 | -0.31(-1.79%) |
Mar 23, 2015 | 17.54 | 17.69 | 17.46 | 17.52 | 2,698,338 | -0.06(-0.36%) |
Mar 20, 2015 | 17.02 | 17.59 | 17.00 | 17.58 | 5,916,893 | +0.60(+3.55%) |
Mar 19, 2015 | 16.94 | 17.05 | 16.80 | 16.98 | 2,767,495 | -0.02(-0.09%) |
Mar 18, 2015 | 16.58 | 17.04 | 16.47 | 16.99 | 2,857,717 | +0.42(+2.55%) |
Mar 17, 2015 | 16.45 | 16.61 | 16.34 | 16.57 | 2,108,246 | +0.09(+0.52%) |
Mar 16, 2015 | 16.20 | 16.51 | 16.19 | 16.48 | 2,055,102 | +0.38(+2.33%) |
Mar 13, 2015 | 16.09 | 16.23 | 16.01 | 16.11 | 3,745,562 | -0.04(-0.24%) |
Mar 12, 2015 | 16.03 | 16.19 | 15.99 | 16.15 | 2,836,195 | +0.21(+1.32%) |
Mar 11, 2015 | 15.98 | 16.06 | 15.83 | 15.94 | 3,497,592 | -0.03(-0.20%) |
Mar 10, 2015 | 15.80 | 16.06 | 15.78 | 15.97 | 2,702,742 | +0.02(+0.10%) |
Mar 09, 2015 | 15.99 | 16.12 | 15.58 | 15.95 | 2,418,535 | +0.08(+0.49%) |
Mar 06, 2015 | 16.30 | 16.30 | 15.84 | 15.87 | 3,298,630 | -0.70(-4.24%) |
Mar 05, 2015 | 16.53 | 16.70 | 16.51 | 16.58 | 1,948,633 | +0.08(+0.47%) |
Mar 04, 2015 | 16.68 | 16.71 | 16.46 | 16.50 | 1,822,035 | -0.21(-1.26%) |
Mar 03, 2015 | 16.66 | 16.74 | 16.57 | 16.71 | 1,688,845 | -0.02(-0.14%) |
Mar 02, 2015 | 16.68 | 16.99 | 16.62 | 16.73 | 2,526,347 | +0.04(+0.23%) |
Feb 27, 2015 | 16.59 | 16.81 | 16.49 | 16.69 | 4,185,380 | +0.13(+0.80%) |
Feb 26, 2015 | 16.68 | 16.69 | 16.42 | 16.56 | 2,990,628 | -0.16(-0.98%) |
Feb 25, 2015 | 16.70 | 16.91 | 16.61 | 16.73 | 3,232,057 | -0.01(-0.05%) |
Feb 24, 2015 | 16.91 | 16.91 | 16.60 | 16.73 | 3,535,924 | -0.23(-1.38%) |
Feb 23, 2015 | 16.80 | 16.97 | 16.73 | 16.97 | 2,460,299 | +0.20(+1.16%) |
Feb 20, 2015 | 16.54 | 16.80 | 16.52 | 16.77 | 2,983,857 | +0.17(+1.04%) |
Feb 19, 2015 | 16.77 | 16.80 | 16.50 | 16.60 | 2,699,601 | -0.26(-1.53%) |
Feb 18, 2015 | 16.72 | 16.87 | 16.56 | 16.86 | 2,288,730 | +0.14(+0.84%) |
Feb 17, 2015 | 16.89 | 17.04 | 16.65 | 16.72 | 3,085,178 | -0.19(-1.11%) |
Feb 13, 2015 | 16.89 | 16.91 | 16.91 | 16.91 | 4,402,474 | +0.03(+0.18%) |
Feb 12, 2015 | 16.45 | 16.89 | 16.39 | 16.87 | 2,881,277 | +0.49(+3.01%) |
Feb 11, 2015 | 16.45 | 16.54 | 16.24 | 16.38 | 2,606,948 | -0.06(-0.38%) |
Feb 10, 2015 | 16.52 | 16.52 | 16.23 | 16.44 | 3,684,037 | -0.02(-0.14%) |
Feb 09, 2015 | 16.67 | 16.78 | 16.42 | 16.47 | 3,051,127 | -0.20(-1.21%) |
Feb 06, 2015 | 17.17 | 17.21 | 16.58 | 16.67 | 3,819,422 | -0.50(-2.93%) |
Feb 05, 2015 | 16.97 | 17.19 | 16.85 | 17.17 | 1,984,430 | +0.32(+1.89%) |
Feb 04, 2015 | 16.92 | 16.95 | 16.81 | 16.85 | 2,246,253 | -0.12(-0.69%) |
Feb 03, 2015 | 16.90 | 16.98 | 16.76 | 16.97 | 3,792,859 | +0.09(+0.55%) |