Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.85 | 18.01 | 17.29 | 17.70 | 6,318,117 | +0.23(+1.32%) |
Apr 29, 2015 | 17.45 | 17.82 | 17.36 | 17.47 | 5,623,374 | -0.10(-0.57%) |
Apr 28, 2015 | 17.45 | 17.68 | 17.33 | 17.57 | 4,113,906 | +0.07(+0.39%) |
Apr 27, 2015 | 17.60 | 17.65 | 17.39 | 17.50 | 5,633,246 | -0.04(-0.22%) |
Apr 24, 2015 | 17.44 | 17.79 | 17.44 | 17.54 | 3,119,681 | +0.15(+0.88%) |
Apr 23, 2015 | 17.21 | 17.44 | 17.09 | 17.39 | 2,363,493 | +0.16(+0.94%) |
Apr 22, 2015 | 17.10 | 17.26 | 16.93 | 17.22 | 1,849,111 | +0.14(+0.81%) |
Apr 21, 2015 | 17.12 | 17.12 | 16.72 | 17.09 | 3,659,098 | -0.02(-0.09%) |
Apr 20, 2015 | 17.16 | 17.22 | 16.99 | 17.10 | 2,623,338 | +0.02(+0.09%) |
Apr 17, 2015 | 17.27 | 17.45 | 17.05 | 17.09 | 4,331,375 | -0.05(-0.27%) |
Apr 16, 2015 | 17.32 | 17.33 | 16.96 | 17.13 | 3,027,997 | -0.27(-1.54%) |
Apr 15, 2015 | 17.18 | 17.53 | 17.09 | 17.40 | 3,653,880 | +0.33(+1.93%) |
Apr 14, 2015 | 17.12 | 17.12 | 16.83 | 17.07 | 1,685,030 | -0.05(-0.31%) |
Apr 13, 2015 | 17.04 | 17.22 | 16.93 | 17.12 | 3,203,785 | +0.12(+0.68%) |
Apr 10, 2015 | 17.12 | 17.18 | 16.93 | 17.01 | 1,631,476 | -0.08(-0.45%) |
Apr 09, 2015 | 17.04 | 17.20 | 16.93 | 17.09 | 2,240,913 | +0.05(+0.27%) |
Apr 08, 2015 | 16.85 | 17.18 | 16.83 | 17.04 | 2,839,154 | +0.27(+1.60%) |
Apr 07, 2015 | 16.79 | 17.03 | 16.77 | 16.77 | 1,858,064 | -0.05(-0.27%) |
Apr 06, 2015 | 16.63 | 16.95 | 16.48 | 16.82 | 4,496,644 | +0.18(+1.06%) |
Apr 02, 2015 | 16.66 | 16.64 | 16.64 | 16.64 | 1,322,140 | -0.04(-0.23%) |
Apr 01, 2015 | 17.06 | 17.06 | 16.53 | 16.68 | 2,822,911 | -0.35(-2.03%) |
Mar 31, 2015 | 16.79 | 17.10 | 16.64 | 17.02 | 2,552,393 | +0.17(+1.00%) |
Mar 30, 2015 | 16.40 | 16.99 | 16.40 | 16.86 | 3,109,331 | +0.53(+3.25%) |
Mar 27, 2015 | 16.52 | 16.66 | 16.29 | 16.33 | 4,353,260 | -0.18(-1.07%) |
Mar 26, 2015 | 16.49 | 16.66 | 16.37 | 16.50 | 2,658,413 | +0.08(+0.47%) |
Mar 25, 2015 | 16.60 | 16.71 | 16.41 | 16.43 | 2,290,042 | -0.06(-0.37%) |
Mar 24, 2015 | 16.65 | 16.68 | 16.48 | 16.49 | 3,672,757 | -0.13(-0.79%) |
Mar 23, 2015 | 16.55 | 17.02 | 16.55 | 16.62 | 3,453,758 | +0.11(+0.65%) |
Mar 20, 2015 | 16.48 | 16.79 | 16.40 | 16.51 | 6,460,365 | +0.15(+0.94%) |
Mar 19, 2015 | 16.64 | 16.69 | 16.26 | 16.36 | 5,589,484 | -0.42(-2.52%) |
Mar 18, 2015 | 16.33 | 16.94 | 16.26 | 16.78 | 4,390,871 | +0.31(+1.91%) |
Mar 17, 2015 | 16.49 | 16.52 | 16.26 | 16.46 | 2,464,422 | -0.18(-1.11%) |
Mar 16, 2015 | 16.74 | 16.76 | 16.42 | 16.65 | 2,379,085 | -0.05(-0.32%) |
Mar 13, 2015 | 16.73 | 16.82 | 16.62 | 16.70 | 4,135,573 | -0.15(-0.87%) |
Mar 12, 2015 | 16.79 | 16.88 | 16.63 | 16.85 | 3,009,568 | +0.18(+1.08%) |
Mar 11, 2015 | 16.32 | 16.88 | 16.29 | 16.67 | 4,703,015 | +0.40(+2.49%) |
Mar 10, 2015 | 16.05 | 16.41 | 16.04 | 16.26 | 4,472,684 | -0.02(-0.09%) |
Mar 09, 2015 | 16.33 | 16.54 | 16.26 | 16.28 | 3,289,760 | -0.09(-0.56%) |
Mar 06, 2015 | 16.73 | 16.95 | 16.33 | 16.37 | 3,924,253 | -0.47(-2.81%) |
Mar 05, 2015 | 17.04 | 17.07 | 16.77 | 16.84 | 2,220,592 | -0.17(-0.99%) |
Mar 04, 2015 | 16.86 | 17.10 | 16.69 | 17.01 | 2,240,445 | +0.05(+0.27%) |
Mar 03, 2015 | 17.13 | 17.23 | 16.82 | 16.97 | 2,624,338 | -0.24(-1.42%) |
Mar 02, 2015 | 17.15 | 17.22 | 16.76 | 17.21 | 3,831,504 | +0.06(+0.36%) |
Feb 27, 2015 | 17.16 | 17.29 | 16.99 | 17.15 | 2,597,435 | +0.04(+0.22%) |
Feb 26, 2015 | 17.21 | 17.35 | 16.96 | 17.11 | 3,666,544 | -0.14(-0.80%) |
Feb 25, 2015 | 17.20 | 17.36 | 17.15 | 17.25 | 2,316,975 | +0.06(+0.36%) |
Feb 24, 2015 | 17.27 | 17.39 | 17.05 | 17.19 | 4,074,744 | -0.13(-0.75%) |
Feb 23, 2015 | 17.10 | 17.45 | 16.90 | 17.32 | 4,547,044 | +0.19(+1.11%) |
Feb 20, 2015 | 17.10 | 17.19 | 16.80 | 17.13 | 4,821,786 | -0.15(-0.88%) |
Feb 19, 2015 | 16.72 | 17.44 | 16.71 | 17.28 | 14,067,584 | -0.08(-0.44%) |
Feb 18, 2015 | 18.02 | 18.42 | 16.99 | 17.35 | 14,272,106 | -1.21(-6.50%) |
Feb 17, 2015 | 18.44 | 18.61 | 18.09 | 18.56 | 6,758,501 | -0.07(-0.37%) |
Feb 13, 2015 | 18.46 | 18.63 | 18.63 | 18.63 | 4,581,122 | +0.17(+0.91%) |
Feb 12, 2015 | 18.15 | 18.58 | 18.07 | 18.46 | 4,660,242 | +0.48(+2.68%) |
Feb 11, 2015 | 17.71 | 18.02 | 17.58 | 17.98 | 4,160,381 | +0.22(+1.25%) |
Feb 10, 2015 | 18.08 | 18.08 | 17.70 | 17.76 | 2,997,523 | -0.27(-1.52%) |
Feb 09, 2015 | 17.99 | 18.09 | 17.85 | 18.03 | 3,347,007 | +0.01(+0.04%) |
Feb 06, 2015 | 17.73 | 18.11 | 17.68 | 18.03 | 4,601,461 | +0.33(+1.85%) |
Feb 05, 2015 | 17.43 | 17.89 | 17.38 | 17.70 | 2,757,468 | +0.31(+1.80%) |
Feb 04, 2015 | 17.31 | 17.61 | 17.16 | 17.39 | 2,922,277 | -0.12(-0.70%) |
Feb 03, 2015 | 17.11 | 17.52 | 17.03 | 17.51 | 4,266,665 | +0.60(+3.52%) |