Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.36 | 16.48 | 16.24 | 16.39 | 1,457,546 | -0.02(-0.13%) |
Apr 29, 2015 | 16.39 | 16.60 | 16.21 | 16.41 | 922,289 | -0.02(-0.13%) |
Apr 28, 2015 | 16.44 | 16.54 | 16.32 | 16.43 | 648,139 | +0.01(+0.09%) |
Apr 27, 2015 | 16.44 | 16.50 | 16.33 | 16.41 | 1,137,966 | +0.05(+0.31%) |
Apr 24, 2015 | 16.54 | 16.54 | 16.35 | 16.36 | 820,170 | -0.15(-0.89%) |
Apr 23, 2015 | 16.48 | 16.55 | 16.33 | 16.51 | 705,427 | +0.01(+0.04%) |
Apr 22, 2015 | 16.55 | 16.56 | 16.30 | 16.50 | 1,036,856 | -0.02(-0.13%) |
Apr 21, 2015 | 16.65 | 16.74 | 16.46 | 16.52 | 927,755 | -0.08(-0.49%) |
Apr 20, 2015 | 16.76 | 16.85 | 16.61 | 16.61 | 753,779 | -0.09(-0.53%) |
Apr 17, 2015 | 16.77 | 16.82 | 16.50 | 16.69 | 992,503 | -0.18(-1.09%) |
Apr 16, 2015 | 16.92 | 16.97 | 16.83 | 16.88 | 1,045,103 | -0.05(-0.30%) |
Apr 15, 2015 | 17.18 | 17.21 | 16.91 | 16.93 | 1,250,078 | -0.21(-1.24%) |
Apr 14, 2015 | 17.10 | 17.18 | 16.96 | 17.14 | 752,889 | +0.06(+0.34%) |
Apr 13, 2015 | 17.07 | 17.10 | 16.94 | 17.08 | 819,989 | +0.02(+0.13%) |
Apr 10, 2015 | 17.13 | 17.21 | 16.99 | 17.06 | 742,208 | -0.03(-0.17%) |
Apr 09, 2015 | 16.97 | 17.10 | 16.81 | 17.09 | 918,444 | +0.12(+0.69%) |
Apr 08, 2015 | 16.80 | 17.02 | 16.72 | 16.97 | 1,089,318 | +0.15(+0.87%) |
Apr 07, 2015 | 17.04 | 17.20 | 16.74 | 16.83 | 2,434,799 | -0.24(-1.42%) |
Apr 06, 2015 | 16.94 | 17.32 | 16.92 | 17.07 | 6,642,615 | +0.10(+0.56%) |
Apr 02, 2015 | 17.00 | 16.97 | 16.97 | 16.97 | 2,375,629 | +0.13(+0.78%) |
Apr 01, 2015 | 16.66 | 16.84 | 16.47 | 16.84 | 1,483,871 | +0.16(+0.97%) |
Mar 31, 2015 | 16.66 | 16.75 | 16.57 | 16.68 | 1,553,726 | -0.03(-0.18%) |
Mar 30, 2015 | 16.55 | 16.96 | 16.44 | 16.71 | 2,560,286 | +0.25(+1.51%) |
Mar 27, 2015 | 15.89 | 16.49 | 15.88 | 16.46 | 1,386,724 | +0.56(+3.55%) |
Mar 26, 2015 | 15.88 | 15.95 | 15.75 | 15.89 | 1,300,593 | -0.04(-0.23%) |
Mar 25, 2015 | 15.87 | 16.24 | 15.70 | 15.93 | 1,589,898 | +0.16(+1.02%) |
Mar 24, 2015 | 16.07 | 16.07 | 15.75 | 15.77 | 1,651,664 | -0.26(-1.65%) |
Mar 23, 2015 | 16.06 | 16.14 | 16.00 | 16.03 | 1,241,227 | +0.01(+0.09%) |
Mar 20, 2015 | 16.14 | 16.14 | 15.95 | 16.02 | 1,787,219 | +0.07(+0.41%) |
Mar 19, 2015 | 16.02 | 16.23 | 15.93 | 15.95 | 862,433 | -0.12(-0.78%) |
Mar 18, 2015 | 15.92 | 16.13 | 15.69 | 16.08 | 1,064,482 | +0.12(+0.78%) |
Mar 17, 2015 | 15.68 | 15.99 | 15.62 | 15.95 | 1,446,025 | +0.23(+1.49%) |
Mar 16, 2015 | 15.56 | 15.75 | 15.54 | 15.72 | 963,269 | +0.26(+1.66%) |
Mar 13, 2015 | 15.44 | 15.49 | 15.30 | 15.46 | 879,409 | -0.05(-0.33%) |
Mar 12, 2015 | 15.24 | 15.55 | 15.20 | 15.51 | 799,672 | +0.34(+2.22%) |
Mar 11, 2015 | 15.15 | 15.23 | 14.99 | 15.18 | 849,358 | +0.05(+0.34%) |
Mar 10, 2015 | 15.34 | 15.38 | 15.12 | 15.12 | 739,519 | -0.33(-2.14%) |
Mar 09, 2015 | 15.34 | 15.51 | 15.30 | 15.45 | 1,162,599 | +0.16(+1.05%) |
Mar 06, 2015 | 15.64 | 15.67 | 15.26 | 15.29 | 1,011,461 | -0.45(-2.89%) |
Mar 05, 2015 | 15.86 | 15.92 | 15.74 | 15.75 | 905,569 | -0.07(-0.42%) |
Mar 04, 2015 | 15.85 | 15.95 | 15.77 | 15.81 | 746,944 | -0.03(-0.22%) |
Mar 03, 2015 | 15.74 | 15.86 | 15.72 | 15.85 | 649,899 | +0.04(+0.28%) |
Mar 02, 2015 | 15.78 | 15.88 | 15.72 | 15.80 | 791,629 | +0.03(+0.18%) |
Feb 27, 2015 | 15.65 | 15.83 | 15.59 | 15.78 | 1,013,633 | +0.15(+0.98%) |
Feb 26, 2015 | 15.75 | 15.75 | 15.58 | 15.62 | 1,978,852 | -0.08(-0.51%) |
Feb 25, 2015 | 15.80 | 15.82 | 15.62 | 15.70 | 1,431,913 | -0.14(-0.87%) |
Feb 24, 2015 | 16.02 | 16.02 | 15.80 | 15.84 | 1,232,616 | -0.19(-1.18%) |
Feb 23, 2015 | 16.09 | 16.10 | 15.87 | 16.03 | 1,033,384 | -0.07(-0.41%) |
Feb 20, 2015 | 15.88 | 16.10 | 15.81 | 16.10 | 1,036,478 | +0.15(+0.91%) |
Feb 19, 2015 | 15.93 | 15.99 | 15.81 | 15.95 | 1,073,700 | +0.03(+0.18%) |
Feb 18, 2015 | 15.72 | 15.93 | 15.72 | 15.92 | 1,431,604 | +0.17(+1.06%) |
Feb 17, 2015 | 15.79 | 15.85 | 15.67 | 15.75 | 1,576,913 | -0.05(-0.32%) |
Feb 13, 2015 | 15.46 | 15.80 | 15.80 | 15.80 | 1,997,592 | +0.28(+1.78%) |
Feb 12, 2015 | 14.43 | 15.83 | 14.39 | 15.53 | 4,169,841 | +1.26(+8.84%) |
Feb 11, 2015 | 14.47 | 14.52 | 14.21 | 14.27 | 1,299,655 | -0.24(-1.66%) |
Feb 10, 2015 | 14.54 | 14.57 | 14.11 | 14.51 | 2,052,714 | +0.07(+0.45%) |
Feb 09, 2015 | 14.47 | 14.56 | 14.35 | 14.44 | 1,133,855 | -0.07(-0.50%) |
Feb 06, 2015 | 14.65 | 14.70 | 14.45 | 14.51 | 824,136 | -0.10(-0.70%) |
Feb 05, 2015 | 14.57 | 14.70 | 14.48 | 14.62 | 738,867 | +0.10(+0.70%) |
Feb 04, 2015 | 14.47 | 14.59 | 14.47 | 14.51 | 733,624 | +0.01(+0.05%) |
Feb 03, 2015 | 14.44 | 14.54 | 14.34 | 14.51 | 908,278 | +0.13(+0.91%) |