Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.85 | 15.12 | 14.80 | 14.91 | 8,443,705 | +0.06(+0.43%) |
Apr 29, 2015 | 15.03 | 15.14 | 14.83 | 14.85 | 6,802,502 | -0.22(-1.47%) |
Apr 28, 2015 | 14.83 | 15.10 | 14.63 | 15.07 | 8,178,965 | +0.19(+1.25%) |
Apr 27, 2015 | 15.59 | 15.61 | 14.83 | 14.89 | 11,712,183 | -0.71(-4.54%) |
Apr 24, 2015 | 15.68 | 15.73 | 15.54 | 15.59 | 9,471,313 | +0.45(+2.98%) |
Apr 23, 2015 | 15.26 | 15.31 | 15.09 | 15.14 | 7,050,906 | -0.13(-0.84%) |
Apr 22, 2015 | 15.14 | 15.30 | 14.98 | 15.27 | 6,229,267 | +0.14(+0.95%) |
Apr 21, 2015 | 15.02 | 15.21 | 14.96 | 15.13 | 7,844,553 | +0.20(+1.34%) |
Apr 20, 2015 | 15.00 | 15.01 | 14.82 | 14.93 | 10,499,316 | +0.02(+0.14%) |
Apr 17, 2015 | 14.96 | 15.01 | 14.79 | 14.91 | 5,819,122 | -0.17(-1.14%) |
Apr 16, 2015 | 15.28 | 15.28 | 15.08 | 15.08 | 9,084,143 | -0.20(-1.31%) |
Apr 15, 2015 | 15.54 | 15.55 | 15.24 | 15.28 | 5,177,667 | -0.22(-1.43%) |
Apr 14, 2015 | 15.42 | 15.52 | 15.29 | 15.50 | 3,993,023 | +0.04(+0.23%) |
Apr 13, 2015 | 15.44 | 15.68 | 15.35 | 15.47 | 5,146,989 | -0.14(-0.92%) |
Apr 10, 2015 | 15.56 | 15.63 | 15.48 | 15.61 | 3,590,819 | +0.04(+0.28%) |
Apr 09, 2015 | 15.69 | 15.72 | 15.49 | 15.57 | 3,396,030 | -0.13(-0.82%) |
Apr 08, 2015 | 15.65 | 15.74 | 15.61 | 15.69 | 2,919,840 | +0.10(+0.64%) |
Apr 07, 2015 | 15.86 | 15.86 | 15.57 | 15.59 | 2,989,271 | -0.25(-1.58%) |
Apr 06, 2015 | 15.72 | 15.90 | 15.67 | 15.84 | 3,667,409 | +0.01(+0.09%) |
Apr 02, 2015 | 15.74 | 15.83 | 15.83 | 15.83 | 3,631,690 | +0.11(+0.73%) |
Apr 01, 2015 | 15.77 | 15.82 | 15.58 | 15.72 | 3,036,962 | -0.11(-0.72%) |
Mar 31, 2015 | 15.78 | 16.06 | 15.70 | 15.83 | 4,546,943 | +0.01(+0.09%) |
Mar 30, 2015 | 15.87 | 15.94 | 15.71 | 15.82 | 4,013,149 | +0.03(+0.18%) |
Mar 27, 2015 | 15.56 | 15.83 | 15.54 | 15.79 | 5,833,871 | +0.21(+1.38%) |
Mar 26, 2015 | 15.41 | 15.60 | 15.34 | 15.57 | 3,777,757 | +0.06(+0.42%) |
Mar 25, 2015 | 15.77 | 15.86 | 15.49 | 15.51 | 6,198,232 | -0.26(-1.68%) |
Mar 24, 2015 | 15.74 | 15.80 | 15.59 | 15.77 | 5,465,817 | -0.01(-0.09%) |
Mar 23, 2015 | 15.81 | 15.87 | 15.73 | 15.79 | 2,587,378 | -0.02(-0.14%) |
Mar 20, 2015 | 15.74 | 15.87 | 15.69 | 15.81 | 4,054,936 | +0.13(+0.82%) |
Mar 19, 2015 | 15.65 | 15.72 | 15.56 | 15.68 | 2,679,655 | -0.01(-0.09%) |
Mar 18, 2015 | 15.52 | 15.73 | 15.28 | 15.69 | 4,448,340 | +0.17(+1.11%) |
Mar 17, 2015 | 15.59 | 15.59 | 15.47 | 15.52 | 2,378,152 | -0.16(-1.00%) |
Mar 16, 2015 | 15.47 | 15.68 | 15.42 | 15.68 | 3,108,746 | +0.26(+1.72%) |
Mar 13, 2015 | 15.52 | 15.52 | 15.28 | 15.41 | 2,673,008 | -0.11(-0.74%) |
Mar 12, 2015 | 15.36 | 15.53 | 15.30 | 15.53 | 4,383,711 | +0.26(+1.73%) |
Mar 11, 2015 | 15.55 | 15.55 | 15.21 | 15.26 | 5,076,107 | -0.25(-1.61%) |
Mar 10, 2015 | 15.54 | 15.58 | 15.43 | 15.52 | 3,991,831 | -0.11(-0.73%) |
Mar 09, 2015 | 15.60 | 15.69 | 15.44 | 15.63 | 6,845,533 | +0.06(+0.37%) |
Mar 06, 2015 | 15.68 | 15.74 | 15.48 | 15.57 | 3,425,053 | -0.19(-1.18%) |
Mar 05, 2015 | 16.08 | 16.08 | 15.75 | 15.76 | 3,797,116 | -0.26(-1.65%) |
Mar 04, 2015 | 16.04 | 16.10 | 15.98 | 16.02 | 4,255,540 | -0.04(-0.27%) |
Mar 03, 2015 | 16.02 | 16.12 | 15.89 | 16.07 | 4,126,223 | -0.04(-0.22%) |
Mar 02, 2015 | 15.94 | 16.22 | 15.94 | 16.10 | 5,928,541 | +0.14(+0.90%) |
Feb 27, 2015 | 16.10 | 16.17 | 15.94 | 15.96 | 5,472,830 | -0.11(-0.71%) |
Feb 26, 2015 | 16.03 | 16.10 | 15.94 | 16.07 | 2,995,139 | +0.06(+0.40%) |
Feb 25, 2015 | 16.02 | 16.15 | 15.87 | 16.01 | 3,742,513 | +0.01(+0.09%) |
Feb 24, 2015 | 16.02 | 16.06 | 15.84 | 15.99 | 3,952,339 | -0.03(-0.18%) |
Feb 23, 2015 | 15.92 | 16.05 | 15.87 | 16.02 | 2,681,166 | +0.06(+0.36%) |
Feb 20, 2015 | 15.83 | 15.98 | 15.69 | 15.97 | 8,888,929 | +0.09(+0.54%) |
Feb 19, 2015 | 15.85 | 15.97 | 15.77 | 15.88 | 2,850,562 | +0.04(+0.22%) |
Feb 18, 2015 | 15.85 | 15.97 | 15.81 | 15.85 | 3,696,602 | -0.06(-0.40%) |
Feb 17, 2015 | 15.72 | 15.94 | 15.72 | 15.91 | 8,960,188 | +0.18(+1.13%) |
Feb 13, 2015 | 15.19 | 15.73 | 15.73 | 15.73 | 9,616,249 | +0.67(+4.44%) |
Feb 12, 2015 | 14.83 | 15.13 | 14.81 | 15.06 | 3,898,141 | +0.26(+1.73%) |
Feb 11, 2015 | 14.83 | 14.86 | 14.69 | 14.81 | 4,045,463 | -0.03(-0.19%) |
Feb 10, 2015 | 14.88 | 14.94 | 14.63 | 14.83 | 5,757,202 | +0.01(+0.10%) |
Feb 09, 2015 | 14.46 | 14.86 | 14.44 | 14.82 | 3,143,694 | +0.26(+1.76%) |
Feb 06, 2015 | 14.84 | 14.88 | 14.51 | 14.56 | 3,785,944 | -0.28(-1.92%) |
Feb 05, 2015 | 14.67 | 14.86 | 14.59 | 14.85 | 3,796,421 | +0.20(+1.36%) |
Feb 04, 2015 | 14.65 | 14.80 | 14.57 | 14.65 | 3,613,697 | -0.02(-0.15%) |
Feb 03, 2015 | 14.48 | 14.68 | 14.40 | 14.67 | 4,611,832 | +0.29(+2.03%) |