Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.42 | 15.98 | 15.42 | 15.71 | 4,179,928 | -0.04(-0.26%) |
Apr 29, 2015 | 16.49 | 16.51 | 15.65 | 15.75 | 5,121,118 | -0.93(-5.59%) |
Apr 28, 2015 | 16.58 | 16.89 | 16.30 | 16.69 | 2,897,910 | +0.18(+1.10%) |
Apr 27, 2015 | 17.44 | 17.76 | 16.39 | 16.51 | 4,606,410 | -0.90(-5.15%) |
Apr 24, 2015 | 17.79 | 17.85 | 17.21 | 17.40 | 2,525,363 | -0.39(-2.20%) |
Apr 23, 2015 | 17.24 | 17.84 | 17.17 | 17.79 | 1,763,339 | +0.43(+2.47%) |
Apr 22, 2015 | 17.74 | 17.77 | 17.19 | 17.36 | 3,295,656 | -0.43(-2.41%) |
Apr 21, 2015 | 17.78 | 18.20 | 17.70 | 17.79 | 1,562,800 | +0.10(+0.56%) |
Apr 20, 2015 | 17.44 | 17.72 | 17.24 | 17.69 | 1,914,415 | +0.39(+2.24%) |
Apr 17, 2015 | 17.55 | 17.57 | 16.98 | 17.31 | 2,764,651 | -0.41(-2.33%) |
Apr 16, 2015 | 17.85 | 17.99 | 17.57 | 17.72 | 1,596,837 | -0.23(-1.29%) |
Apr 15, 2015 | 18.00 | 18.33 | 17.76 | 17.95 | 1,764,584 | +0.12(+0.65%) |
Apr 14, 2015 | 18.29 | 18.51 | 17.24 | 17.83 | 4,773,095 | -0.60(-3.27%) |
Apr 13, 2015 | 18.43 | 18.76 | 18.25 | 18.44 | 1,443,329 | -0.02(-0.13%) |
Apr 10, 2015 | 18.08 | 18.63 | 17.95 | 18.46 | 1,754,720 | +0.48(+2.66%) |
Apr 09, 2015 | 17.74 | 18.07 | 17.38 | 17.98 | 2,232,437 | +0.23(+1.30%) |
Apr 08, 2015 | 17.07 | 17.82 | 17.01 | 17.75 | 2,601,864 | +0.76(+4.47%) |
Apr 07, 2015 | 17.08 | 17.31 | 16.91 | 16.99 | 2,146,118 | -0.11(-0.63%) |
Apr 06, 2015 | 17.68 | 17.69 | 17.08 | 17.10 | 2,087,350 | -0.83(-4.65%) |
Apr 02, 2015 | 17.46 | 17.93 | 17.93 | 17.93 | 1,901,827 | +0.50(+2.84%) |
Apr 01, 2015 | 17.70 | 17.79 | 17.13 | 17.44 | 1,759,041 | -0.27(-1.54%) |
Mar 31, 2015 | 17.85 | 17.94 | 17.51 | 17.71 | 1,255,032 | -0.16(-0.88%) |
Mar 30, 2015 | 18.12 | 18.24 | 17.73 | 17.87 | 1,882,614 | +0.21(+1.22%) |
Mar 27, 2015 | 17.13 | 17.68 | 16.88 | 17.65 | 2,024,164 | +0.54(+3.18%) |
Mar 26, 2015 | 17.31 | 17.35 | 16.85 | 17.11 | 2,342,206 | -0.40(-2.31%) |
Mar 25, 2015 | 18.39 | 18.65 | 17.45 | 17.51 | 1,815,904 | -0.43(-2.39%) |
Mar 24, 2015 | 17.97 | 18.08 | 17.79 | 17.94 | 1,184,585 | -0.13(-0.73%) |
Mar 23, 2015 | 18.29 | 18.35 | 17.90 | 18.07 | 1,639,734 | -0.27(-1.48%) |
Mar 20, 2015 | 17.47 | 18.44 | 17.40 | 18.35 | 3,246,825 | +1.01(+5.81%) |
Mar 19, 2015 | 17.23 | 17.45 | 17.12 | 17.34 | 2,488,853 | +0.12(+0.72%) |
Mar 18, 2015 | 17.79 | 18.05 | 17.01 | 17.21 | 3,506,593 | -0.60(-3.38%) |
Mar 17, 2015 | 17.94 | 18.15 | 17.39 | 17.82 | 2,201,325 | -0.20(-1.10%) |
Mar 16, 2015 | 17.63 | 18.19 | 17.21 | 18.02 | 2,533,878 | +0.54(+3.12%) |
Mar 13, 2015 | 17.22 | 17.54 | 16.94 | 17.47 | 1,917,044 | +0.26(+1.53%) |
Mar 12, 2015 | 17.38 | 17.59 | 16.89 | 17.21 | 2,109,961 | +0.03(+0.19%) |
Mar 11, 2015 | 17.02 | 17.50 | 16.94 | 17.17 | 2,680,374 | +0.16(+0.97%) |
Mar 10, 2015 | 16.82 | 17.20 | 16.61 | 17.01 | 2,145,339 | -0.02(-0.15%) |
Mar 09, 2015 | 17.17 | 17.33 | 16.74 | 17.03 | 2,264,016 | +0.07(+0.44%) |
Mar 06, 2015 | 16.69 | 17.36 | 16.62 | 16.96 | 3,095,247 | +0.21(+1.28%) |
Mar 05, 2015 | 16.51 | 16.96 | 16.18 | 16.74 | 2,812,113 | +0.66(+4.10%) |
Mar 04, 2015 | 15.88 | 16.13 | 15.99 | 16.08 | 1,911,989 | +0.10(+0.62%) |
Mar 03, 2015 | 15.94 | 16.09 | 15.89 | 15.99 | 2,117,167 | -0.06(-0.36%) |
Mar 02, 2015 | 15.46 | 16.04 | 15.37 | 16.04 | 2,552,484 | +0.62(+4.01%) |
Feb 27, 2015 | 15.59 | 15.71 | 15.33 | 15.42 | 1,591,925 | -0.21(-1.35%) |
Feb 26, 2015 | 15.56 | 15.91 | 15.46 | 15.63 | 1,157,119 | +0.10(+0.66%) |
Feb 25, 2015 | 15.63 | 15.64 | 15.35 | 15.53 | 1,548,725 | -0.10(-0.63%) |
Feb 24, 2015 | 15.54 | 15.78 | 15.50 | 15.63 | 1,374,196 | +0.13(+0.85%) |
Feb 23, 2015 | 15.59 | 15.64 | 15.35 | 15.50 | 814,991 | -0.14(-0.90%) |
Feb 20, 2015 | 15.55 | 15.71 | 15.29 | 15.64 | 1,556,886 | +0.03(+0.21%) |
Feb 19, 2015 | 15.27 | 15.71 | 15.18 | 15.61 | 2,050,997 | +0.34(+2.22%) |
Feb 18, 2015 | 15.28 | 15.41 | 15.06 | 15.27 | 1,472,569 | -0.02(-0.11%) |
Feb 17, 2015 | 15.75 | 15.75 | 15.14 | 15.28 | 2,054,381 | -0.46(-2.93%) |
Feb 13, 2015 | 15.23 | 15.75 | 15.75 | 15.75 | 2,370,286 | +0.55(+3.64%) |
Feb 12, 2015 | 15.83 | 16.11 | 14.88 | 15.19 | 4,794,236 | -0.50(-3.16%) |
Feb 11, 2015 | 15.64 | 15.82 | 15.49 | 15.69 | 1,191,667 | +0.03(+0.21%) |
Feb 10, 2015 | 15.58 | 15.89 | 15.40 | 15.66 | 1,689,543 | +0.28(+1.83%) |
Feb 09, 2015 | 15.09 | 15.57 | 15.03 | 15.37 | 1,598,460 | +0.21(+1.42%) |
Feb 06, 2015 | 14.57 | 15.99 | 14.57 | 15.16 | 4,938,777 | -0.37(-2.39%) |
Feb 05, 2015 | 15.27 | 15.57 | 15.23 | 15.53 | 2,470,535 | +0.47(+3.12%) |
Feb 04, 2015 | 14.92 | 15.25 | 14.85 | 15.06 | 2,177,040 | +0.12(+0.77%) |
Feb 03, 2015 | 14.77 | 15.18 | 14.32 | 14.95 | 2,516,089 | +0.35(+2.37%) |