Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.86 | 15.13 | 14.81 | 14.92 | 8,438,907 | +0.06(+0.43%) |
Apr 29, 2015 | 15.04 | 15.15 | 14.84 | 14.86 | 6,798,637 | -0.22(-1.47%) |
Apr 28, 2015 | 14.84 | 15.11 | 14.64 | 15.08 | 8,174,317 | +0.19(+1.25%) |
Apr 27, 2015 | 15.60 | 15.62 | 14.84 | 14.89 | 11,705,528 | -0.71(-4.54%) |
Apr 24, 2015 | 15.69 | 15.74 | 15.55 | 15.60 | 9,465,931 | +0.45(+2.98%) |
Apr 23, 2015 | 15.27 | 15.32 | 15.10 | 15.15 | 7,046,900 | -0.13(-0.84%) |
Apr 22, 2015 | 15.14 | 15.31 | 14.99 | 15.28 | 6,225,727 | +0.14(+0.95%) |
Apr 21, 2015 | 15.03 | 15.22 | 14.97 | 15.14 | 7,840,096 | +0.20(+1.34%) |
Apr 20, 2015 | 15.01 | 15.02 | 14.83 | 14.94 | 10,493,350 | +0.02(+0.14%) |
Apr 17, 2015 | 14.97 | 15.02 | 14.79 | 14.92 | 5,815,815 | -0.17(-1.14%) |
Apr 16, 2015 | 15.29 | 15.29 | 15.09 | 15.09 | 9,078,981 | -0.20(-1.31%) |
Apr 15, 2015 | 15.55 | 15.56 | 15.25 | 15.29 | 5,174,725 | -0.22(-1.43%) |
Apr 14, 2015 | 15.43 | 15.52 | 15.30 | 15.51 | 3,990,754 | +0.04(+0.23%) |
Apr 13, 2015 | 15.45 | 15.69 | 15.36 | 15.47 | 5,144,065 | -0.14(-0.92%) |
Apr 10, 2015 | 15.57 | 15.64 | 15.49 | 15.62 | 3,588,779 | +0.04(+0.28%) |
Apr 09, 2015 | 15.70 | 15.73 | 15.50 | 15.57 | 3,394,100 | -0.13(-0.82%) |
Apr 08, 2015 | 15.66 | 15.75 | 15.62 | 15.70 | 2,918,180 | +0.10(+0.64%) |
Apr 07, 2015 | 15.87 | 15.87 | 15.57 | 15.60 | 2,987,572 | -0.25(-1.58%) |
Apr 06, 2015 | 15.73 | 15.91 | 15.68 | 15.85 | 3,665,325 | +0.01(+0.09%) |
Apr 02, 2015 | 15.75 | 15.84 | 15.84 | 15.84 | 3,629,626 | +0.11(+0.73%) |
Apr 01, 2015 | 15.78 | 15.83 | 15.59 | 15.72 | 3,035,236 | -0.11(-0.72%) |
Mar 31, 2015 | 15.79 | 16.07 | 15.71 | 15.84 | 4,544,360 | +0.01(+0.09%) |
Mar 30, 2015 | 15.88 | 15.95 | 15.72 | 15.82 | 4,010,869 | +0.03(+0.18%) |
Mar 27, 2015 | 15.57 | 15.84 | 15.55 | 15.80 | 5,830,556 | +0.21(+1.38%) |
Mar 26, 2015 | 15.42 | 15.61 | 15.35 | 15.58 | 3,775,610 | +0.06(+0.42%) |
Mar 25, 2015 | 15.78 | 15.87 | 15.50 | 15.52 | 6,194,710 | -0.27(-1.68%) |
Mar 24, 2015 | 15.75 | 15.81 | 15.60 | 15.78 | 5,462,711 | -0.01(-0.09%) |
Mar 23, 2015 | 15.82 | 15.88 | 15.74 | 15.80 | 2,585,908 | -0.02(-0.14%) |
Mar 20, 2015 | 15.75 | 15.88 | 15.70 | 15.82 | 4,052,632 | +0.13(+0.82%) |
Mar 19, 2015 | 15.66 | 15.73 | 15.57 | 15.69 | 2,678,132 | -0.01(-0.09%) |
Mar 18, 2015 | 15.53 | 15.74 | 15.29 | 15.70 | 4,445,812 | +0.17(+1.11%) |
Mar 17, 2015 | 15.60 | 15.60 | 15.47 | 15.53 | 2,376,800 | -0.16(-1.00%) |
Mar 16, 2015 | 15.48 | 15.69 | 15.43 | 15.69 | 3,106,980 | +0.26(+1.72%) |
Mar 13, 2015 | 15.53 | 15.53 | 15.29 | 15.42 | 2,671,489 | -0.11(-0.74%) |
Mar 12, 2015 | 15.37 | 15.54 | 15.31 | 15.54 | 4,381,220 | +0.26(+1.73%) |
Mar 11, 2015 | 15.56 | 15.56 | 15.22 | 15.27 | 5,073,222 | -0.25(-1.61%) |
Mar 10, 2015 | 15.55 | 15.59 | 15.44 | 15.52 | 3,989,563 | -0.11(-0.73%) |
Mar 09, 2015 | 15.61 | 15.70 | 15.45 | 15.64 | 6,841,644 | +0.06(+0.37%) |
Mar 06, 2015 | 15.69 | 15.75 | 15.49 | 15.58 | 3,423,106 | -0.19(-1.18%) |
Mar 05, 2015 | 16.09 | 16.09 | 15.76 | 15.77 | 3,794,958 | -0.26(-1.65%) |
Mar 04, 2015 | 16.05 | 16.11 | 15.99 | 16.03 | 4,253,122 | -0.04(-0.27%) |
Mar 03, 2015 | 16.03 | 16.13 | 15.90 | 16.08 | 4,123,879 | -0.04(-0.22%) |
Mar 02, 2015 | 15.95 | 16.23 | 15.95 | 16.11 | 5,925,172 | +0.14(+0.90%) |
Feb 27, 2015 | 16.11 | 16.18 | 15.95 | 15.97 | 5,469,720 | -0.11(-0.71%) |
Feb 26, 2015 | 16.04 | 16.11 | 15.95 | 16.08 | 2,993,438 | +0.06(+0.40%) |
Feb 25, 2015 | 16.03 | 16.16 | 15.88 | 16.02 | 3,740,387 | +0.01(+0.09%) |
Feb 24, 2015 | 16.03 | 16.07 | 15.85 | 16.00 | 3,950,094 | -0.03(-0.18%) |
Feb 23, 2015 | 15.93 | 16.06 | 15.88 | 16.03 | 2,679,643 | +0.06(+0.36%) |
Feb 20, 2015 | 15.84 | 15.99 | 15.70 | 15.98 | 8,883,879 | +0.09(+0.54%) |
Feb 19, 2015 | 15.85 | 15.98 | 15.78 | 15.89 | 2,848,943 | +0.04(+0.22%) |
Feb 18, 2015 | 15.85 | 15.98 | 15.82 | 15.85 | 3,694,501 | -0.06(-0.40%) |
Feb 17, 2015 | 15.73 | 15.95 | 15.73 | 15.92 | 8,955,098 | +0.18(+1.13%) |
Feb 13, 2015 | 15.20 | 15.74 | 15.74 | 15.74 | 9,610,785 | +0.67(+4.44%) |
Feb 12, 2015 | 14.84 | 15.13 | 14.82 | 15.07 | 3,895,926 | +0.26(+1.73%) |
Feb 11, 2015 | 14.84 | 14.86 | 14.69 | 14.81 | 4,043,165 | -0.03(-0.19%) |
Feb 10, 2015 | 14.89 | 14.95 | 14.64 | 14.84 | 5,753,931 | +0.01(+0.10%) |
Feb 09, 2015 | 14.47 | 14.86 | 14.45 | 14.83 | 3,141,908 | +0.26(+1.76%) |
Feb 06, 2015 | 14.85 | 14.89 | 14.52 | 14.57 | 3,783,793 | -0.28(-1.92%) |
Feb 05, 2015 | 14.68 | 14.87 | 14.60 | 14.86 | 3,794,264 | +0.20(+1.36%) |
Feb 04, 2015 | 14.66 | 14.81 | 14.58 | 14.66 | 3,611,643 | -0.02(-0.15%) |
Feb 03, 2015 | 14.49 | 14.69 | 14.41 | 14.68 | 4,609,212 | +0.29(+2.03%) |