Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.65 | 15.72 | 15.57 | 15.69 | 5,016,293 | -0.33(-2.06%) |
Apr 29, 2015 | 15.97 | 16.09 | 15.97 | 16.02 | 4,177,724 | -0.39(-2.38%) |
Apr 28, 2015 | 16.28 | 16.44 | 16.26 | 16.41 | 2,909,467 | +0.23(+1.41%) |
Apr 27, 2015 | 16.16 | 16.30 | 16.16 | 16.18 | 1,815,533 | +0.08(+0.50%) |
Apr 24, 2015 | 16.02 | 16.12 | 16.00 | 16.10 | 2,401,101 | +0.36(+2.26%) |
Apr 23, 2015 | 15.54 | 15.76 | 15.53 | 15.74 | 2,022,417 | +0.11(+0.73%) |
Apr 22, 2015 | 15.60 | 15.64 | 15.53 | 15.63 | 1,920,762 | +0.04(+0.26%) |
Apr 21, 2015 | 15.65 | 15.70 | 15.56 | 15.59 | 3,117,792 | -0.05(-0.30%) |
Apr 20, 2015 | 15.62 | 15.68 | 15.58 | 15.64 | 3,325,285 | -0.03(-0.17%) |
Apr 17, 2015 | 15.68 | 15.72 | 15.57 | 15.66 | 4,095,371 | -0.30(-1.85%) |
Apr 16, 2015 | 15.91 | 16.03 | 15.86 | 15.96 | 5,838,215 | +0.25(+1.58%) |
Apr 15, 2015 | 15.61 | 15.79 | 15.55 | 15.71 | 5,819,256 | +0.05(+0.30%) |
Apr 14, 2015 | 15.60 | 15.68 | 15.58 | 15.66 | 2,394,865 | +0.09(+0.56%) |
Apr 13, 2015 | 15.63 | 15.66 | 15.55 | 15.58 | 2,788,202 | -0.27(-1.70%) |
Apr 10, 2015 | 15.79 | 15.87 | 15.79 | 15.85 | 1,648,523 | +0.03(+0.21%) |
Apr 09, 2015 | 15.87 | 15.87 | 15.72 | 15.81 | 2,913,691 | -0.04(-0.25%) |
Apr 08, 2015 | 15.84 | 15.93 | 15.77 | 15.85 | 5,838,068 | +0.17(+1.07%) |
Apr 07, 2015 | 15.66 | 15.77 | 15.66 | 15.68 | 3,562,178 | +0.08(+0.52%) |
Apr 06, 2015 | 15.49 | 15.75 | 15.47 | 15.60 | 3,672,892 | +0.14(+0.91%) |
Apr 02, 2015 | 15.37 | 15.46 | 15.46 | 15.46 | 4,892,063 | +0.05(+0.35%) |
Apr 01, 2015 | 15.43 | 15.47 | 15.36 | 15.41 | 3,193,488 | +0.03(+0.17%) |
Mar 31, 2015 | 15.35 | 15.48 | 15.34 | 15.38 | 2,989,680 | -0.18(-1.17%) |
Mar 30, 2015 | 15.56 | 15.62 | 15.54 | 15.56 | 3,397,003 | -0.17(-1.07%) |
Mar 27, 2015 | 15.80 | 15.82 | 15.71 | 15.73 | 4,960,928 | -0.15(-0.97%) |
Mar 26, 2015 | 15.93 | 15.93 | 15.80 | 15.89 | 4,245,128 | -0.15(-0.96%) |
Mar 25, 2015 | 16.26 | 16.28 | 16.03 | 16.04 | 3,086,613 | -0.18(-1.12%) |
Mar 24, 2015 | 16.27 | 16.30 | 16.19 | 16.22 | 3,578,343 | +0.01(+0.04%) |
Mar 23, 2015 | 16.13 | 16.27 | 16.10 | 16.22 | 2,715,901 | +0.11(+0.71%) |
Mar 20, 2015 | 15.98 | 16.15 | 15.93 | 16.10 | 4,962,970 | +0.46(+2.97%) |
Mar 19, 2015 | 15.67 | 15.73 | 15.59 | 15.64 | 3,036,793 | -0.15(-0.98%) |
Mar 18, 2015 | 15.35 | 15.82 | 15.34 | 15.79 | 5,768,444 | +0.46(+2.98%) |
Mar 17, 2015 | 15.31 | 15.37 | 15.29 | 15.33 | 2,676,120 | -0.05(-0.31%) |
Mar 16, 2015 | 15.36 | 15.43 | 15.34 | 15.38 | 4,419,539 | +0.13(+0.88%) |
Mar 13, 2015 | 15.33 | 15.33 | 15.11 | 15.25 | 4,715,543 | -0.30(-1.95%) |
Mar 12, 2015 | 15.52 | 15.58 | 15.48 | 15.55 | 3,719,610 | +0.44(+2.89%) |
Mar 11, 2015 | 15.18 | 15.20 | 15.07 | 15.11 | 4,071,130 | -0.04(-0.27%) |
Mar 10, 2015 | 15.27 | 15.30 | 15.12 | 15.15 | 4,776,846 | -0.36(-2.30%) |
Mar 09, 2015 | 15.52 | 15.54 | 15.47 | 15.51 | 2,313,559 | +0.00(+0.00%) |
Mar 06, 2015 | 15.69 | 15.70 | 15.50 | 15.51 | 2,567,794 | -0.28(-1.75%) |
Mar 05, 2015 | 15.82 | 15.85 | 15.74 | 15.78 | 2,120,377 | -0.08(-0.51%) |
Mar 04, 2015 | 15.94 | 15.95 | 15.79 | 15.87 | 1,430,622 | -0.09(-0.55%) |
Mar 03, 2015 | 15.97 | 16.00 | 15.93 | 15.95 | 2,152,099 | +0.01(+0.04%) |
Mar 02, 2015 | 15.94 | 15.98 | 15.91 | 15.95 | 1,667,934 | +0.01(+0.08%) |
Feb 27, 2015 | 15.91 | 15.99 | 15.89 | 15.93 | 2,214,620 | +0.11(+0.68%) |
Feb 26, 2015 | 15.95 | 15.95 | 15.78 | 15.82 | 2,490,085 | -0.22(-1.34%) |
Feb 25, 2015 | 16.04 | 16.10 | 16.03 | 16.04 | 2,313,016 | +0.11(+0.68%) |
Feb 24, 2015 | 15.79 | 15.97 | 15.73 | 15.93 | 2,228,134 | +0.15(+0.94%) |
Feb 23, 2015 | 15.74 | 15.81 | 15.72 | 15.78 | 1,709,634 | -0.04(-0.25%) |
Feb 20, 2015 | 15.72 | 15.84 | 15.64 | 15.82 | 1,777,056 | +0.09(+0.56%) |
Feb 19, 2015 | 15.72 | 15.83 | 15.72 | 15.74 | 2,132,684 | -0.07(-0.43%) |
Feb 18, 2015 | 15.72 | 15.86 | 15.70 | 15.80 | 2,309,868 | +0.07(+0.47%) |
Feb 17, 2015 | 15.64 | 15.74 | 15.61 | 15.73 | 2,673,389 | +0.10(+0.65%) |
Feb 13, 2015 | 15.58 | 15.63 | 15.63 | 15.63 | 2,679,748 | +0.32(+2.11%) |
Feb 12, 2015 | 15.17 | 15.36 | 15.16 | 15.31 | 2,763,408 | +0.09(+0.62%) |
Feb 11, 2015 | 15.25 | 15.25 | 15.12 | 15.21 | 2,486,452 | -0.23(-1.48%) |
Feb 10, 2015 | 15.43 | 15.48 | 15.36 | 15.44 | 1,773,987 | -0.01(-0.04%) |
Feb 09, 2015 | 15.49 | 15.58 | 15.44 | 15.45 | 3,170,085 | -0.02(-0.13%) |
Feb 06, 2015 | 15.47 | 15.54 | 15.42 | 15.47 | 3,475,796 | -0.10(-0.65%) |
Feb 05, 2015 | 15.41 | 15.58 | 15.41 | 15.57 | 2,135,702 | +0.28(+1.80%) |
Feb 04, 2015 | 15.35 | 15.41 | 15.27 | 15.29 | 4,789,685 | -0.08(-0.52%) |
Feb 03, 2015 | 15.10 | 15.49 | 15.09 | 15.37 | 3,657,590 | +0.32(+2.15%) |