Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.12 | 17.32 | 16.80 | 16.84 | 1,893,705 | -0.34(-1.95%) |
Apr 29, 2015 | 17.19 | 17.30 | 17.13 | 17.18 | 428,048 | -0.05(-0.32%) |
Apr 28, 2015 | 16.98 | 17.25 | 16.93 | 17.23 | 457,254 | +0.30(+1.75%) |
Apr 27, 2015 | 17.09 | 17.13 | 16.73 | 16.94 | 803,793 | -0.17(-1.00%) |
Apr 24, 2015 | 17.27 | 17.31 | 17.08 | 17.11 | 629,969 | -0.22(-1.26%) |
Apr 23, 2015 | 17.37 | 17.40 | 17.12 | 17.33 | 721,160 | -0.05(-0.27%) |
Apr 22, 2015 | 17.28 | 17.48 | 17.16 | 17.37 | 414,231 | +0.02(+0.09%) |
Apr 21, 2015 | 17.44 | 17.57 | 17.28 | 17.36 | 502,636 | +0.02(+0.09%) |
Apr 20, 2015 | 17.18 | 17.47 | 17.18 | 17.34 | 446,381 | +0.23(+1.32%) |
Apr 17, 2015 | 17.28 | 17.30 | 17.05 | 17.12 | 750,148 | -0.30(-1.75%) |
Apr 16, 2015 | 17.29 | 17.74 | 17.05 | 17.42 | 718,081 | -0.04(-0.22%) |
Apr 15, 2015 | 17.09 | 17.70 | 17.09 | 17.46 | 1,250,544 | +0.48(+2.85%) |
Apr 14, 2015 | 16.91 | 17.01 | 16.72 | 16.98 | 332,095 | +0.01(+0.05%) |
Apr 13, 2015 | 16.83 | 17.05 | 16.83 | 16.97 | 272,297 | +0.09(+0.55%) |
Apr 10, 2015 | 16.89 | 16.94 | 16.79 | 16.87 | 260,390 | +0.02(+0.14%) |
Apr 09, 2015 | 16.88 | 16.94 | 16.65 | 16.85 | 296,047 | -0.07(-0.41%) |
Apr 08, 2015 | 16.83 | 16.97 | 16.77 | 16.92 | 328,033 | +0.09(+0.51%) |
Apr 07, 2015 | 16.89 | 17.00 | 16.80 | 16.84 | 346,854 | -0.09(-0.51%) |
Apr 06, 2015 | 16.83 | 17.01 | 16.62 | 16.92 | 829,586 | -0.09(-0.55%) |
Apr 02, 2015 | 16.82 | 17.01 | 17.01 | 17.01 | 693,275 | +0.17(+0.99%) |
Apr 01, 2015 | 16.94 | 17.16 | 16.61 | 16.85 | 515,043 | -0.16(-0.92%) |
Mar 31, 2015 | 16.91 | 17.05 | 16.83 | 17.00 | 434,801 | -0.02(-0.11%) |
Mar 30, 2015 | 16.81 | 17.08 | 16.81 | 17.02 | 438,079 | +0.30(+1.77%) |
Mar 27, 2015 | 16.80 | 16.80 | 16.59 | 16.73 | 462,836 | -0.10(-0.60%) |
Mar 26, 2015 | 16.94 | 17.05 | 16.75 | 16.83 | 692,748 | -0.15(-0.87%) |
Mar 25, 2015 | 17.14 | 17.18 | 16.93 | 16.98 | 608,854 | -0.17(-1.00%) |
Mar 24, 2015 | 17.14 | 17.23 | 16.95 | 17.15 | 627,707 | -0.01(-0.05%) |
Mar 23, 2015 | 17.26 | 17.36 | 17.08 | 17.16 | 624,338 | -0.11(-0.63%) |
Mar 20, 2015 | 17.12 | 17.30 | 16.46 | 17.26 | 1,340,970 | +0.22(+1.28%) |
Mar 19, 2015 | 16.98 | 17.11 | 16.80 | 17.05 | 765,154 | -0.03(-0.18%) |
Mar 18, 2015 | 17.05 | 17.23 | 16.97 | 17.08 | 757,525 | -0.07(-0.39%) |
Mar 17, 2015 | 16.94 | 17.18 | 16.82 | 17.14 | 714,651 | +0.11(+0.62%) |
Mar 16, 2015 | 17.00 | 17.16 | 16.88 | 17.04 | 949,768 | +0.13(+0.78%) |
Mar 13, 2015 | 16.84 | 16.97 | 16.53 | 16.91 | 781,017 | +0.02(+0.14%) |
Mar 12, 2015 | 16.60 | 16.90 | 16.43 | 16.88 | 645,422 | +0.41(+2.46%) |
Mar 11, 2015 | 16.34 | 16.50 | 16.20 | 16.48 | 531,683 | +0.18(+1.10%) |
Mar 10, 2015 | 16.64 | 16.77 | 16.29 | 16.30 | 416,637 | -0.47(-2.79%) |
Mar 09, 2015 | 16.51 | 16.77 | 16.51 | 16.77 | 764,065 | +0.31(+1.90%) |
Mar 06, 2015 | 16.31 | 16.87 | 16.31 | 16.45 | 841,655 | -0.02(-0.14%) |
Mar 05, 2015 | 16.55 | 16.57 | 16.24 | 16.48 | 418,538 | -0.02(-0.14%) |
Mar 04, 2015 | 16.53 | 16.57 | 16.32 | 16.50 | 405,666 | -0.07(-0.42%) |
Mar 03, 2015 | 16.61 | 16.68 | 16.47 | 16.57 | 539,676 | -0.08(-0.47%) |
Mar 02, 2015 | 16.48 | 16.66 | 16.33 | 16.65 | 691,937 | +0.18(+1.09%) |
Feb 27, 2015 | 16.48 | 16.62 | 16.37 | 16.47 | 657,473 | -0.04(-0.24%) |
Feb 26, 2015 | 16.40 | 16.51 | 16.26 | 16.51 | 298,810 | +0.07(+0.43%) |
Feb 25, 2015 | 16.42 | 16.52 | 16.34 | 16.44 | 412,631 | -0.02(-0.14%) |
Feb 24, 2015 | 16.33 | 16.53 | 16.31 | 16.46 | 359,154 | +0.14(+0.86%) |
Feb 23, 2015 | 16.31 | 16.33 | 16.09 | 16.32 | 411,913 | -0.02(-0.14%) |
Feb 20, 2015 | 16.24 | 16.42 | 15.96 | 16.34 | 1,384,661 | +0.10(+0.62%) |
Feb 19, 2015 | 16.30 | 16.40 | 16.09 | 16.24 | 542,884 | -0.12(-0.76%) |
Feb 18, 2015 | 16.53 | 16.59 | 16.34 | 16.37 | 611,001 | -0.17(-1.04%) |
Feb 17, 2015 | 16.52 | 16.61 | 16.41 | 16.54 | 363,619 | +0.06(+0.38%) |
Feb 13, 2015 | 16.41 | 16.48 | 16.48 | 16.48 | 357,025 | +0.06(+0.36%) |
Feb 12, 2015 | 16.23 | 16.47 | 16.16 | 16.42 | 304,761 | +0.25(+1.57%) |
Feb 11, 2015 | 16.21 | 16.25 | 16.08 | 16.16 | 407,634 | -0.10(-0.62%) |
Feb 10, 2015 | 16.35 | 16.35 | 16.06 | 16.27 | 304,686 | +0.07(+0.43%) |
Feb 09, 2015 | 16.40 | 16.45 | 16.19 | 16.20 | 431,790 | -0.29(-1.75%) |
Feb 06, 2015 | 16.35 | 16.65 | 16.31 | 16.48 | 599,678 | +0.20(+1.20%) |
Feb 05, 2015 | 16.07 | 16.38 | 16.07 | 16.29 | 612,164 | +0.29(+1.80%) |
Feb 04, 2015 | 16.09 | 16.35 | 15.95 | 16.00 | 501,699 | -0.20(-1.25%) |
Feb 03, 2015 | 15.87 | 16.24 | 15.87 | 16.20 | 868,791 | +0.37(+2.31%) |