Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.72 | 15.79 | 15.07 | 15.17 | 2,947,721 | -0.85(-5.32%) |
Apr 29, 2015 | 16.29 | 16.32 | 15.81 | 16.02 | 1,394,161 | -0.33(-2.02%) |
Apr 28, 2015 | 16.20 | 16.44 | 16.20 | 16.35 | 1,150,082 | +0.13(+0.79%) |
Apr 27, 2015 | 16.43 | 16.50 | 16.14 | 16.22 | 3,132,146 | -0.15(-0.93%) |
Apr 24, 2015 | 16.46 | 16.51 | 16.35 | 16.37 | 701,741 | -0.09(-0.54%) |
Apr 23, 2015 | 16.36 | 16.49 | 16.36 | 16.46 | 2,394,553 | +0.10(+0.59%) |
Apr 22, 2015 | 16.38 | 16.49 | 16.34 | 16.36 | 889,458 | -0.02(-0.09%) |
Apr 21, 2015 | 16.43 | 16.53 | 16.34 | 16.38 | 863,868 | +0.02(+0.09%) |
Apr 20, 2015 | 16.42 | 16.51 | 16.34 | 16.36 | 1,588,824 | +0.01(+0.05%) |
Apr 17, 2015 | 16.41 | 16.46 | 16.23 | 16.36 | 1,296,670 | -0.14(-0.83%) |
Apr 16, 2015 | 16.63 | 16.68 | 16.42 | 16.49 | 857,267 | -0.16(-0.98%) |
Apr 15, 2015 | 16.76 | 16.85 | 16.64 | 16.65 | 986,669 | -0.07(-0.44%) |
Apr 14, 2015 | 16.90 | 16.92 | 16.67 | 16.73 | 1,093,575 | -0.17(-1.01%) |
Apr 13, 2015 | 16.75 | 16.93 | 16.74 | 16.90 | 1,109,558 | +0.15(+0.91%) |
Apr 10, 2015 | 16.77 | 16.92 | 16.72 | 16.75 | 1,123,915 | +0.09(+0.54%) |
Apr 09, 2015 | 17.11 | 17.12 | 16.64 | 16.66 | 1,051,464 | -0.46(-2.68%) |
Apr 08, 2015 | 17.25 | 17.30 | 17.00 | 17.12 | 1,078,881 | -0.14(-0.81%) |
Apr 07, 2015 | 17.35 | 17.41 | 17.23 | 17.26 | 1,251,271 | -0.09(-0.49%) |
Apr 06, 2015 | 17.28 | 17.44 | 17.28 | 17.34 | 948,331 | +0.05(+0.31%) |
Apr 02, 2015 | 17.05 | 17.29 | 17.29 | 17.29 | 1,485,380 | +0.23(+1.35%) |
Apr 01, 2015 | 17.02 | 17.26 | 16.88 | 17.06 | 1,035,733 | +0.05(+0.30%) |
Mar 31, 2015 | 17.11 | 17.20 | 16.94 | 17.01 | 1,396,504 | -0.20(-1.17%) |
Mar 30, 2015 | 17.16 | 17.25 | 17.09 | 17.21 | 1,027,774 | +0.19(+1.10%) |
Mar 27, 2015 | 16.94 | 17.12 | 16.86 | 17.02 | 1,085,304 | +0.08(+0.46%) |
Mar 26, 2015 | 16.86 | 17.05 | 16.85 | 16.95 | 2,503,187 | +0.04(+0.21%) |
Mar 25, 2015 | 17.30 | 17.34 | 16.90 | 16.91 | 1,497,899 | -0.32(-1.85%) |
Mar 24, 2015 | 17.31 | 17.42 | 17.20 | 17.23 | 820,652 | -0.11(-0.63%) |
Mar 23, 2015 | 17.57 | 17.57 | 17.29 | 17.34 | 2,917,293 | -0.23(-1.33%) |
Mar 20, 2015 | 16.88 | 17.60 | 16.86 | 17.57 | 4,267,763 | +0.75(+4.44%) |
Mar 19, 2015 | 16.74 | 16.88 | 16.64 | 16.83 | 830,511 | +0.06(+0.37%) |
Mar 18, 2015 | 16.53 | 16.78 | 16.28 | 16.76 | 1,047,306 | +0.26(+1.58%) |
Mar 17, 2015 | 16.43 | 16.52 | 16.35 | 16.50 | 1,083,443 | -0.02(-0.09%) |
Mar 16, 2015 | 16.50 | 16.67 | 16.44 | 16.52 | 617,446 | +0.10(+0.62%) |
Mar 13, 2015 | 16.56 | 16.57 | 16.28 | 16.42 | 863,819 | -0.18(-1.05%) |
Mar 12, 2015 | 16.45 | 16.70 | 16.39 | 16.59 | 989,184 | +0.28(+1.74%) |
Mar 11, 2015 | 16.13 | 16.34 | 16.10 | 16.31 | 654,310 | +0.20(+1.23%) |
Mar 10, 2015 | 16.14 | 16.23 | 15.98 | 16.11 | 852,982 | -0.14(-0.86%) |
Mar 09, 2015 | 16.25 | 16.36 | 16.18 | 16.25 | 699,790 | +0.11(+0.70%) |
Mar 06, 2015 | 16.97 | 17.00 | 16.11 | 16.14 | 1,370,451 | -0.95(-5.55%) |
Mar 05, 2015 | 16.95 | 17.19 | 16.92 | 17.09 | 914,841 | +0.16(+0.97%) |
Mar 04, 2015 | 16.97 | 17.04 | 16.78 | 16.92 | 956,360 | -0.12(-0.71%) |
Mar 03, 2015 | 17.03 | 17.15 | 16.95 | 17.04 | 1,056,767 | -0.12(-0.70%) |
Mar 02, 2015 | 16.74 | 17.17 | 16.72 | 17.16 | 1,396,833 | +0.38(+2.29%) |
Feb 27, 2015 | 16.56 | 16.85 | 16.55 | 16.78 | 1,433,289 | +0.22(+1.32%) |
Feb 26, 2015 | 16.48 | 16.59 | 16.39 | 16.56 | 515,400 | +0.04(+0.26%) |
Feb 25, 2015 | 16.76 | 16.78 | 16.46 | 16.52 | 617,873 | -0.27(-1.62%) |
Feb 24, 2015 | 16.75 | 16.86 | 16.65 | 16.79 | 732,989 | -0.02(-0.14%) |
Feb 23, 2015 | 16.58 | 16.81 | 16.56 | 16.81 | 949,794 | +0.19(+1.12%) |
Feb 20, 2015 | 16.60 | 16.69 | 16.34 | 16.63 | 1,056,916 | +0.04(+0.23%) |
Feb 19, 2015 | 17.21 | 17.27 | 16.53 | 16.59 | 1,155,811 | -0.52(-3.02%) |
Feb 18, 2015 | 16.84 | 17.17 | 16.62 | 17.11 | 1,353,650 | +0.31(+1.83%) |
Feb 17, 2015 | 16.70 | 16.86 | 16.65 | 16.80 | 1,227,771 | +0.14(+0.86%) |
Feb 13, 2015 | 16.65 | 16.65 | 16.65 | 16.65 | 839,126 | +0.01(+0.07%) |
Feb 12, 2015 | 16.37 | 16.68 | 16.37 | 16.64 | 998,303 | +0.15(+0.92%) |
Feb 11, 2015 | 16.63 | 16.63 | 16.25 | 16.49 | 1,398,091 | -0.16(-0.96%) |
Feb 10, 2015 | 16.59 | 16.70 | 16.41 | 16.65 | 1,036,274 | +0.13(+0.78%) |
Feb 09, 2015 | 17.09 | 17.11 | 16.50 | 16.52 | 1,514,226 | -0.57(-3.32%) |
Feb 06, 2015 | 17.33 | 17.40 | 17.00 | 17.09 | 1,385,016 | -0.25(-1.44%) |
Feb 05, 2015 | 17.19 | 17.36 | 16.91 | 17.34 | 1,072,935 | +0.24(+1.41%) |
Feb 04, 2015 | 17.17 | 17.23 | 17.07 | 17.10 | 870,151 | -0.13(-0.77%) |
Feb 03, 2015 | 16.98 | 17.24 | 16.93 | 17.23 | 925,865 | +0.36(+2.12%) |