Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.02 | 15.29 | 14.97 | 15.08 | 8,349,074 | +0.07(+0.43%) |
Apr 29, 2015 | 15.20 | 15.31 | 15.00 | 15.02 | 6,726,265 | -0.22(-1.47%) |
Apr 28, 2015 | 15.00 | 15.27 | 14.80 | 15.24 | 8,087,300 | +0.19(+1.25%) |
Apr 27, 2015 | 15.76 | 15.79 | 15.00 | 15.05 | 11,580,921 | -0.72(-4.54%) |
Apr 24, 2015 | 15.86 | 15.91 | 15.71 | 15.77 | 9,365,165 | +0.46(+2.98%) |
Apr 23, 2015 | 15.44 | 15.48 | 15.26 | 15.31 | 6,971,885 | -0.13(-0.84%) |
Apr 22, 2015 | 15.31 | 15.47 | 15.15 | 15.45 | 6,159,453 | +0.14(+0.95%) |
Apr 21, 2015 | 15.19 | 15.39 | 15.13 | 15.30 | 7,756,637 | +0.20(+1.34%) |
Apr 20, 2015 | 15.17 | 15.18 | 14.99 | 15.10 | 10,381,647 | +0.02(+0.14%) |
Apr 17, 2015 | 15.13 | 15.18 | 14.95 | 15.08 | 5,753,905 | -0.17(-1.14%) |
Apr 16, 2015 | 15.45 | 15.45 | 15.25 | 15.25 | 8,982,334 | -0.20(-1.31%) |
Apr 15, 2015 | 15.72 | 15.73 | 15.42 | 15.45 | 5,119,639 | -0.22(-1.43%) |
Apr 14, 2015 | 15.60 | 15.69 | 15.46 | 15.68 | 3,948,272 | +0.04(+0.23%) |
Apr 13, 2015 | 15.61 | 15.86 | 15.52 | 15.64 | 5,089,306 | -0.14(-0.92%) |
Apr 10, 2015 | 15.73 | 15.81 | 15.65 | 15.79 | 3,550,576 | +0.04(+0.28%) |
Apr 09, 2015 | 15.87 | 15.90 | 15.67 | 15.74 | 3,357,969 | -0.13(-0.82%) |
Apr 08, 2015 | 15.83 | 15.92 | 15.79 | 15.87 | 2,887,116 | +0.10(+0.64%) |
Apr 07, 2015 | 16.04 | 16.04 | 15.74 | 15.77 | 2,955,769 | -0.25(-1.58%) |
Apr 06, 2015 | 15.90 | 16.08 | 15.85 | 16.02 | 3,626,307 | +0.01(+0.09%) |
Apr 02, 2015 | 15.92 | 16.01 | 16.01 | 16.01 | 3,590,988 | +0.12(+0.73%) |
Apr 01, 2015 | 15.95 | 16.00 | 15.76 | 15.89 | 3,002,926 | -0.12(-0.72%) |
Mar 31, 2015 | 15.96 | 16.24 | 15.88 | 16.01 | 4,495,984 | +0.01(+0.09%) |
Mar 30, 2015 | 16.05 | 16.12 | 15.89 | 15.99 | 3,968,172 | +0.03(+0.18%) |
Mar 27, 2015 | 15.73 | 16.01 | 15.71 | 15.97 | 5,768,489 | +0.22(+1.38%) |
Mar 26, 2015 | 15.59 | 15.78 | 15.52 | 15.75 | 3,735,418 | +0.07(+0.42%) |
Mar 25, 2015 | 15.95 | 16.04 | 15.67 | 15.68 | 6,128,766 | -0.27(-1.68%) |
Mar 24, 2015 | 15.92 | 15.98 | 15.76 | 15.95 | 5,404,560 | -0.01(-0.09%) |
Mar 23, 2015 | 15.99 | 16.05 | 15.91 | 15.97 | 2,558,381 | -0.02(-0.14%) |
Mar 20, 2015 | 15.92 | 16.05 | 15.87 | 15.99 | 4,009,491 | +0.13(+0.82%) |
Mar 19, 2015 | 15.83 | 15.90 | 15.73 | 15.86 | 2,649,623 | -0.01(-0.09%) |
Mar 18, 2015 | 15.70 | 15.91 | 15.46 | 15.87 | 4,398,486 | +0.17(+1.11%) |
Mar 17, 2015 | 15.76 | 15.76 | 15.64 | 15.70 | 2,351,499 | -0.16(-1.00%) |
Mar 16, 2015 | 15.65 | 15.86 | 15.60 | 15.86 | 3,073,905 | +0.27(+1.72%) |
Mar 13, 2015 | 15.70 | 15.70 | 15.45 | 15.59 | 2,643,050 | -0.12(-0.74%) |
Mar 12, 2015 | 15.53 | 15.71 | 15.48 | 15.71 | 4,334,582 | +0.27(+1.73%) |
Mar 11, 2015 | 15.73 | 15.73 | 15.39 | 15.44 | 5,019,217 | -0.25(-1.61%) |
Mar 10, 2015 | 15.71 | 15.76 | 15.60 | 15.69 | 3,947,093 | -0.12(-0.73%) |
Mar 09, 2015 | 15.78 | 15.86 | 15.62 | 15.81 | 6,768,813 | +0.06(+0.37%) |
Mar 06, 2015 | 15.86 | 15.92 | 15.65 | 15.75 | 3,386,667 | -0.19(-1.18%) |
Mar 05, 2015 | 16.26 | 16.26 | 15.93 | 15.94 | 3,754,560 | -0.27(-1.65%) |
Mar 04, 2015 | 16.23 | 16.28 | 16.16 | 16.20 | 4,207,847 | -0.04(-0.27%) |
Mar 03, 2015 | 16.20 | 16.30 | 16.07 | 16.25 | 4,079,979 | -0.04(-0.22%) |
Mar 02, 2015 | 16.12 | 16.40 | 16.12 | 16.28 | 5,862,098 | +0.14(+0.90%) |
Feb 27, 2015 | 16.28 | 16.36 | 16.12 | 16.14 | 5,411,494 | -0.12(-0.71%) |
Feb 26, 2015 | 16.21 | 16.28 | 16.13 | 16.26 | 2,961,572 | +0.07(+0.40%) |
Feb 25, 2015 | 16.20 | 16.33 | 16.05 | 16.19 | 3,700,570 | +0.01(+0.09%) |
Feb 24, 2015 | 16.20 | 16.24 | 16.02 | 16.18 | 3,908,045 | -0.03(-0.18%) |
Feb 23, 2015 | 16.10 | 16.23 | 16.05 | 16.20 | 2,651,117 | +0.06(+0.36%) |
Feb 20, 2015 | 16.01 | 16.16 | 15.87 | 16.15 | 8,789,309 | +0.09(+0.54%) |
Feb 19, 2015 | 16.02 | 16.15 | 15.95 | 16.06 | 2,818,616 | +0.04(+0.22%) |
Feb 18, 2015 | 16.02 | 16.15 | 15.99 | 16.02 | 3,655,173 | -0.06(-0.40%) |
Feb 17, 2015 | 15.90 | 16.13 | 15.90 | 16.09 | 8,859,769 | +0.18(+1.13%) |
Feb 13, 2015 | 15.36 | 15.91 | 15.91 | 15.91 | 9,508,477 | +0.68(+4.44%) |
Feb 12, 2015 | 15.00 | 15.30 | 14.98 | 15.23 | 3,854,453 | +0.26(+1.73%) |
Feb 11, 2015 | 15.00 | 15.02 | 14.85 | 14.97 | 4,000,125 | -0.03(-0.19%) |
Feb 10, 2015 | 15.05 | 15.11 | 14.79 | 15.00 | 5,692,680 | +0.01(+0.10%) |
Feb 09, 2015 | 14.63 | 15.02 | 14.61 | 14.99 | 3,108,462 | +0.26(+1.76%) |
Feb 06, 2015 | 15.01 | 15.05 | 14.68 | 14.73 | 3,743,514 | -0.29(-1.92%) |
Feb 05, 2015 | 14.84 | 15.03 | 14.76 | 15.02 | 3,753,873 | +0.20(+1.36%) |
Feb 04, 2015 | 14.82 | 14.97 | 14.74 | 14.82 | 3,573,197 | -0.02(-0.15%) |
Feb 03, 2015 | 14.64 | 14.84 | 14.56 | 14.84 | 4,560,146 | +0.30(+2.03%) |