Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.49 | 16.60 | 16.46 | 16.50 | 255,779 | -0.08(-0.46%) |
Apr 29, 2015 | 16.58 | 16.67 | 16.51 | 16.58 | 175,088 | -0.06(-0.37%) |
Apr 28, 2015 | 16.53 | 16.64 | 16.49 | 16.64 | 890,207 | +0.01(+0.03%) |
Apr 27, 2015 | 16.55 | 16.68 | 16.55 | 16.63 | 1,608,820 | +0.22(+1.31%) |
Apr 24, 2015 | 16.40 | 16.48 | 16.34 | 16.42 | 104,174 | +0.08(+0.51%) |
Apr 23, 2015 | 16.19 | 16.40 | 16.15 | 16.33 | 98,650 | +0.08(+0.47%) |
Apr 22, 2015 | 16.21 | 16.26 | 16.08 | 16.26 | 169,263 | +0.05(+0.30%) |
Apr 21, 2015 | 16.14 | 16.25 | 16.14 | 16.21 | 98,537 | +0.06(+0.39%) |
Apr 20, 2015 | 16.10 | 16.24 | 16.10 | 16.15 | 260,632 | +0.06(+0.39%) |
Apr 17, 2015 | 16.14 | 16.16 | 16.02 | 16.08 | 254,877 | -0.33(-2.03%) |
Apr 16, 2015 | 16.36 | 16.44 | 16.29 | 16.42 | 225,054 | -0.05(-0.30%) |
Apr 15, 2015 | 16.42 | 16.49 | 16.33 | 16.47 | 513,575 | +0.10(+0.59%) |
Apr 14, 2015 | 16.35 | 16.38 | 16.30 | 16.37 | 1,143,598 | +0.10(+0.64%) |
Apr 13, 2015 | 16.34 | 16.35 | 16.25 | 16.26 | 119,133 | -0.03(-0.21%) |
Apr 10, 2015 | 16.33 | 16.33 | 16.26 | 16.30 | 463,535 | -0.08(-0.47%) |
Apr 09, 2015 | 16.44 | 16.45 | 16.31 | 16.38 | 196,753 | -0.06(-0.38%) |
Apr 08, 2015 | 16.56 | 16.56 | 16.34 | 16.44 | 131,004 | +0.01(+0.08%) |
Apr 07, 2015 | 16.53 | 16.56 | 16.40 | 16.42 | 279,235 | -0.12(-0.71%) |
Apr 06, 2015 | 16.35 | 16.62 | 16.32 | 16.54 | 534,474 | +0.21(+1.28%) |
Apr 02, 2015 | 16.24 | 16.33 | 16.33 | 16.33 | 312,213 | +0.15(+0.94%) |
Apr 01, 2015 | 16.22 | 16.22 | 16.06 | 16.18 | 242,056 | +0.22(+1.35%) |
Mar 31, 2015 | 15.94 | 16.06 | 15.92 | 15.96 | 142,835 | -0.26(-1.63%) |
Mar 30, 2015 | 16.23 | 16.27 | 16.19 | 16.23 | 305,527 | +0.08(+0.52%) |
Mar 27, 2015 | 16.12 | 16.15 | 16.07 | 16.15 | 167,723 | +0.03(+0.17%) |
Mar 26, 2015 | 16.17 | 16.18 | 15.95 | 16.12 | 268,519 | -0.19(-1.15%) |
Mar 25, 2015 | 16.38 | 16.43 | 16.28 | 16.31 | 442,214 | -0.06(-0.34%) |
Mar 24, 2015 | 16.35 | 16.44 | 16.33 | 16.36 | 189,836 | +0.08(+0.51%) |
Mar 23, 2015 | 16.24 | 16.32 | 16.19 | 16.28 | 537,757 | +0.13(+0.78%) |
Mar 20, 2015 | 15.98 | 16.23 | 15.92 | 16.15 | 853,117 | +0.53(+3.38%) |
Mar 19, 2015 | 15.74 | 15.74 | 15.58 | 15.62 | 5,117,820 | -0.23(-1.45%) |
Mar 18, 2015 | 15.50 | 15.90 | 15.47 | 15.85 | 414,886 | +0.32(+2.06%) |
Mar 17, 2015 | 15.44 | 15.55 | 15.44 | 15.53 | 135,861 | -0.07(-0.45%) |
Mar 16, 2015 | 15.47 | 15.62 | 15.47 | 15.60 | 134,492 | +0.26(+1.68%) |
Mar 13, 2015 | 15.37 | 15.40 | 15.26 | 15.35 | 176,961 | -0.17(-1.12%) |
Mar 12, 2015 | 15.41 | 15.52 | 15.35 | 15.52 | 178,410 | +0.19(+1.27%) |
Mar 11, 2015 | 15.29 | 15.39 | 15.25 | 15.33 | 285,917 | -0.04(-0.27%) |
Mar 10, 2015 | 15.49 | 15.52 | 15.33 | 15.37 | 369,226 | -0.37(-2.34%) |
Mar 09, 2015 | 15.71 | 15.74 | 15.60 | 15.74 | 155,200 | +0.08(+0.53%) |
Mar 06, 2015 | 15.77 | 15.82 | 15.59 | 15.65 | 235,899 | -0.21(-1.32%) |
Mar 05, 2015 | 15.90 | 15.93 | 15.81 | 15.86 | 199,500 | +0.02(+0.12%) |
Mar 04, 2015 | 15.81 | 15.86 | 15.72 | 15.84 | 326,841 | -0.00(-0.02%) |
Mar 03, 2015 | 15.95 | 15.95 | 15.78 | 15.85 | 119,934 | -0.18(-1.13%) |
Mar 02, 2015 | 15.96 | 16.06 | 15.96 | 16.03 | 239,524 | +0.12(+0.78%) |
Feb 27, 2015 | 15.92 | 16.03 | 15.90 | 15.90 | 190,178 | -0.01(-0.04%) |
Feb 26, 2015 | 15.89 | 16.01 | 15.89 | 15.91 | 154,164 | -0.08(-0.48%) |
Feb 25, 2015 | 15.93 | 16.03 | 15.93 | 15.99 | 459,027 | -0.01(-0.04%) |
Feb 24, 2015 | 15.87 | 16.09 | 15.87 | 15.99 | 113,381 | +0.08(+0.48%) |
Feb 23, 2015 | 15.99 | 16.00 | 15.82 | 15.92 | 500,172 | -0.16(-0.99%) |
Feb 20, 2015 | 15.80 | 16.13 | 15.71 | 16.08 | 345,653 | +0.26(+1.63%) |
Feb 19, 2015 | 15.84 | 15.95 | 15.80 | 15.82 | 1,057,468 | -0.07(-0.44%) |
Feb 18, 2015 | 15.87 | 15.93 | 15.79 | 15.89 | 236,950 | +0.14(+0.88%) |
Feb 17, 2015 | 15.64 | 15.81 | 15.58 | 15.75 | 323,357 | +0.05(+0.31%) |
Feb 13, 2015 | 15.66 | 15.70 | 15.70 | 15.70 | 303,725 | +0.15(+0.94%) |
Feb 12, 2015 | 15.37 | 15.56 | 15.37 | 15.55 | 286,261 | +0.43(+2.87%) |
Feb 11, 2015 | 15.17 | 15.18 | 15.05 | 15.12 | 202,202 | -0.18(-1.16%) |
Feb 10, 2015 | 15.28 | 15.32 | 15.15 | 15.30 | 327,287 | +0.18(+1.20%) |
Feb 09, 2015 | 15.09 | 15.19 | 15.06 | 15.12 | 216,685 | -0.17(-1.14%) |
Feb 06, 2015 | 15.42 | 15.44 | 15.26 | 15.29 | 166,021 | -0.16(-1.03%) |
Feb 05, 2015 | 15.32 | 15.46 | 15.29 | 15.45 | 182,822 | +0.16(+1.05%) |
Feb 04, 2015 | 15.38 | 15.44 | 15.26 | 15.29 | 327,378 | -0.27(-1.74%) |
Feb 03, 2015 | 15.32 | 15.58 | 15.30 | 15.56 | 428,642 | +0.47(+3.08%) |