Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.05 | 17.05 | 17.03 | 17.04 | 3,168,527 | -0.01(-0.03%) |
Apr 29, 2015 | 17.05 | 17.06 | 17.02 | 17.05 | 1,637,787 | -0.02(-0.10%) |
Apr 28, 2015 | 17.06 | 17.08 | 17.05 | 17.06 | 1,210,103 | -0.01(-0.07%) |
Apr 27, 2015 | 17.05 | 17.08 | 17.05 | 17.08 | 1,635,475 | +0.02(+0.14%) |
Apr 24, 2015 | 17.05 | 17.06 | 17.03 | 17.05 | 1,196,958 | +0.03(+0.17%) |
Apr 23, 2015 | 16.99 | 17.08 | 16.99 | 17.02 | 2,478,025 | -0.01(-0.07%) |
Apr 22, 2015 | 17.05 | 17.05 | 17.02 | 17.04 | 1,210,260 | +0.01(+0.07%) |
Apr 21, 2015 | 17.02 | 17.04 | 17.02 | 17.02 | 1,339,641 | +0.01(+0.03%) |
Apr 20, 2015 | 16.99 | 17.04 | 16.99 | 17.02 | 1,581,492 | +0.02(+0.14%) |
Apr 17, 2015 | 16.98 | 17.01 | 16.97 | 16.99 | 1,515,217 | -0.01(-0.07%) |
Apr 16, 2015 | 17.01 | 17.02 | 16.99 | 17.01 | 1,303,682 | +0.00(+0.00%) |
Apr 15, 2015 | 16.99 | 17.02 | 16.99 | 17.01 | 1,097,374 | +0.03(+0.17%) |
Apr 14, 2015 | 16.96 | 16.98 | 16.96 | 16.98 | 1,196,794 | +0.00(+0.00%) |
Apr 13, 2015 | 16.97 | 17.00 | 16.94 | 16.98 | 1,302,278 | +0.02(+0.10%) |
Apr 10, 2015 | 16.99 | 17.00 | 16.96 | 16.96 | 1,899,152 | -0.03(-0.17%) |
Apr 09, 2015 | 16.96 | 16.99 | 16.94 | 16.99 | 1,347,122 | +0.02(+0.14%) |
Apr 08, 2015 | 16.98 | 16.98 | 16.94 | 16.97 | 1,546,650 | +0.01(+0.03%) |
Apr 07, 2015 | 16.94 | 16.97 | 16.93 | 16.96 | 2,319,925 | +0.04(+0.24%) |
Apr 06, 2015 | 16.91 | 16.94 | 16.90 | 16.92 | 1,941,022 | +0.02(+0.14%) |
Apr 02, 2015 | 16.89 | 16.90 | 16.90 | 16.90 | 2,033,344 | +0.01(+0.03%) |
Apr 01, 2015 | 16.88 | 16.91 | 16.86 | 16.89 | 1,480,440 | +0.01(+0.04%) |
Mar 31, 2015 | 16.88 | 16.90 | 16.88 | 16.88 | 2,412,312 | -0.02(-0.10%) |
Mar 30, 2015 | 16.91 | 16.94 | 16.88 | 16.90 | 1,514,767 | +0.01(+0.07%) |
Mar 27, 2015 | 16.89 | 16.89 | 16.87 | 16.89 | 2,828,125 | +0.02(+0.14%) |
Mar 26, 2015 | 16.88 | 16.89 | 16.85 | 16.87 | 2,394,969 | +0.01(+0.03%) |
Mar 25, 2015 | 16.89 | 16.90 | 16.86 | 16.86 | 4,766,886 | -0.02(-0.10%) |
Mar 24, 2015 | 16.87 | 16.88 | 16.85 | 16.88 | 3,251,848 | +0.01(+0.07%) |
Mar 23, 2015 | 16.87 | 16.88 | 16.85 | 16.87 | 1,555,440 | +0.02(+0.14%) |
Mar 20, 2015 | 16.84 | 16.86 | 16.83 | 16.84 | 2,952,259 | +0.04(+0.24%) |
Mar 19, 2015 | 16.81 | 16.86 | 16.80 | 16.80 | 3,905,879 | -0.03(-0.21%) |
Mar 18, 2015 | 16.78 | 16.86 | 16.71 | 16.84 | 2,387,715 | +0.05(+0.28%) |
Mar 17, 2015 | 16.84 | 16.85 | 16.78 | 16.79 | 3,741,713 | -0.06(-0.38%) |
Mar 16, 2015 | 16.85 | 16.88 | 16.83 | 16.85 | 30,961,994 | +0.03(+0.17%) |
Mar 13, 2015 | 16.87 | 16.88 | 16.82 | 16.83 | 1,819,382 | -0.05(-0.31%) |
Mar 12, 2015 | 16.88 | 16.90 | 16.86 | 16.88 | 1,346,005 | +0.01(+0.07%) |
Mar 11, 2015 | 16.86 | 16.88 | 16.85 | 16.87 | 1,800,827 | +0.01(+0.07%) |
Mar 10, 2015 | 16.89 | 16.89 | 16.85 | 16.85 | 3,026,761 | -0.05(-0.27%) |
Mar 09, 2015 | 16.95 | 16.95 | 16.90 | 16.90 | 814,751 | -0.03(-0.20%) |
Mar 06, 2015 | 16.94 | 16.96 | 16.91 | 16.94 | 2,202,102 | -0.04(-0.24%) |
Mar 05, 2015 | 16.98 | 16.99 | 16.96 | 16.98 | 2,424,311 | +0.02(+0.10%) |
Mar 04, 2015 | 17.02 | 16.98 | 16.95 | 16.96 | 1,230,397 | -0.02(-0.14%) |
Mar 03, 2015 | 16.99 | 17.02 | 16.97 | 16.98 | 1,344,145 | -0.01(-0.07%) |
Mar 02, 2015 | 17.02 | 17.02 | 16.98 | 16.99 | 3,004,988 | -0.00(-0.00%) |
Feb 27, 2015 | 16.94 | 17.01 | 16.94 | 16.99 | 6,094,915 | +0.05(+0.31%) |
Feb 26, 2015 | 16.94 | 16.96 | 16.93 | 16.94 | 1,307,926 | +0.01(+0.07%) |
Feb 25, 2015 | 16.91 | 16.96 | 16.91 | 16.93 | 2,793,242 | +0.00(+0.00%) |
Feb 24, 2015 | 16.89 | 16.94 | 16.88 | 16.93 | 3,216,233 | +0.05(+0.27%) |
Feb 23, 2015 | 16.92 | 16.92 | 16.88 | 16.88 | 895,880 | +0.01(+0.07%) |
Feb 20, 2015 | 16.86 | 16.88 | 16.84 | 16.87 | 3,890,619 | +0.02(+0.10%) |
Feb 19, 2015 | 16.86 | 16.87 | 16.84 | 16.86 | 1,309,822 | +0.00(+0.00%) |
Feb 18, 2015 | 16.84 | 16.87 | 16.80 | 16.86 | 5,944,804 | +0.00(+0.00%) |
Feb 17, 2015 | 16.81 | 16.88 | 16.81 | 16.86 | 7,947,945 | +0.01(+0.07%) |
Feb 13, 2015 | 16.82 | 16.84 | 16.84 | 16.84 | 2,269,820 | +0.02(+0.14%) |
Feb 12, 2015 | 16.82 | 16.82 | 16.77 | 16.82 | 2,785,985 | +0.02(+0.10%) |
Feb 11, 2015 | 16.80 | 16.80 | 16.76 | 16.80 | 1,454,683 | +0.01(+0.03%) |
Feb 10, 2015 | 16.80 | 16.80 | 16.76 | 16.80 | 1,472,877 | +0.04(+0.24%) |
Feb 09, 2015 | 16.74 | 16.77 | 16.74 | 16.76 | 1,002,268 | +0.01(+0.03%) |
Feb 06, 2015 | 16.73 | 16.78 | 16.73 | 16.75 | 1,588,379 | +0.01(+0.03%) |
Feb 05, 2015 | 16.70 | 16.75 | 16.69 | 16.75 | 1,410,032 | +0.06(+0.35%) |
Feb 04, 2015 | 16.68 | 16.71 | 16.67 | 16.69 | 6,552,826 | +0.02(+0.14%) |
Feb 03, 2015 | 16.67 | 16.68 | 16.62 | 16.67 | 5,024,197 | +0.02(+0.10%) |