Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.80 | 16.80 | 16.66 | 16.73 | 127,378 | -0.09(-0.54%) |
Apr 29, 2015 | 16.80 | 16.85 | 16.74 | 16.82 | 165,894 | -0.05(-0.29%) |
Apr 28, 2015 | 16.76 | 16.87 | 16.71 | 16.87 | 236,815 | +0.15(+0.92%) |
Apr 27, 2015 | 16.83 | 16.85 | 16.70 | 16.72 | 179,842 | -0.09(-0.54%) |
Apr 24, 2015 | 16.83 | 16.86 | 16.79 | 16.81 | 174,968 | -0.01(-0.08%) |
Apr 23, 2015 | 16.67 | 16.88 | 16.67 | 16.82 | 227,072 | +0.14(+0.84%) |
Apr 22, 2015 | 16.68 | 16.69 | 16.58 | 16.68 | 215,346 | +0.04(+0.25%) |
Apr 21, 2015 | 16.77 | 16.77 | 16.60 | 16.64 | 559,251 | -0.11(-0.67%) |
Apr 20, 2015 | 16.68 | 16.82 | 16.68 | 16.75 | 98,720 | +0.15(+0.88%) |
Apr 17, 2015 | 16.65 | 16.67 | 16.55 | 16.60 | 244,879 | -0.12(-0.71%) |
Apr 16, 2015 | 16.69 | 16.79 | 16.65 | 16.72 | 186,202 | +0.05(+0.31%) |
Apr 15, 2015 | 16.60 | 16.72 | 16.60 | 16.67 | 195,355 | +0.14(+0.82%) |
Apr 14, 2015 | 16.44 | 16.55 | 16.43 | 16.53 | 300,233 | +0.10(+0.64%) |
Apr 13, 2015 | 16.51 | 16.54 | 16.43 | 16.43 | 265,446 | -0.08(-0.51%) |
Apr 10, 2015 | 16.44 | 16.56 | 16.44 | 16.51 | 226,862 | +0.08(+0.49%) |
Apr 09, 2015 | 16.37 | 16.46 | 16.31 | 16.43 | 667,477 | +0.07(+0.40%) |
Apr 08, 2015 | 16.42 | 16.45 | 16.33 | 16.37 | 291,333 | -0.05(-0.28%) |
Apr 07, 2015 | 16.49 | 16.50 | 16.41 | 16.41 | 443,154 | -0.05(-0.28%) |
Apr 06, 2015 | 16.29 | 16.53 | 16.29 | 16.46 | 428,797 | +0.16(+0.98%) |
Apr 02, 2015 | 16.18 | 16.30 | 16.30 | 16.30 | 207,420 | +0.11(+0.69%) |
Apr 01, 2015 | 16.17 | 16.21 | 16.12 | 16.19 | 767,138 | -0.02(-0.13%) |
Mar 31, 2015 | 16.26 | 16.29 | 16.17 | 16.21 | 813,302 | -0.13(-0.77%) |
Mar 30, 2015 | 16.26 | 16.35 | 16.23 | 16.33 | 213,966 | +0.15(+0.95%) |
Mar 27, 2015 | 16.07 | 16.19 | 16.04 | 16.18 | 90,690 | +0.08(+0.50%) |
Mar 26, 2015 | 16.12 | 16.20 | 16.06 | 16.10 | 165,383 | -0.05(-0.32%) |
Mar 25, 2015 | 16.30 | 16.36 | 16.14 | 16.15 | 176,192 | -0.15(-0.91%) |
Mar 24, 2015 | 16.44 | 16.48 | 16.29 | 16.30 | 191,516 | -0.17(-1.05%) |
Mar 23, 2015 | 16.40 | 16.55 | 16.40 | 16.47 | 180,867 | +0.06(+0.34%) |
Mar 20, 2015 | 16.30 | 16.46 | 16.28 | 16.42 | 134,770 | +0.17(+1.02%) |
Mar 19, 2015 | 16.33 | 16.33 | 16.22 | 16.25 | 186,213 | -0.11(-0.67%) |
Mar 18, 2015 | 16.04 | 16.44 | 16.02 | 16.36 | 181,419 | +0.27(+1.70%) |
Mar 17, 2015 | 16.09 | 16.13 | 16.03 | 16.09 | 174,000 | -0.07(-0.41%) |
Mar 16, 2015 | 16.01 | 16.17 | 16.01 | 16.15 | 196,191 | +0.16(+0.99%) |
Mar 13, 2015 | 16.09 | 16.09 | 15.86 | 16.00 | 205,524 | -0.12(-0.73%) |
Mar 12, 2015 | 16.02 | 16.12 | 16.02 | 16.11 | 273,567 | +0.16(+0.99%) |
Mar 11, 2015 | 16.02 | 16.06 | 15.95 | 15.95 | 235,538 | -0.06(-0.39%) |
Mar 10, 2015 | 16.14 | 16.14 | 16.02 | 16.02 | 220,627 | -0.17(-1.07%) |
Mar 09, 2015 | 16.16 | 16.25 | 16.16 | 16.19 | 412,637 | +0.00(+0.00%) |
Mar 06, 2015 | 16.42 | 16.42 | 16.15 | 16.19 | 334,544 | -0.32(-1.96%) |
Mar 05, 2015 | 16.55 | 16.58 | 16.49 | 16.51 | 416,476 | -0.03(-0.21%) |
Mar 04, 2015 | 16.64 | 16.64 | 16.51 | 16.55 | 266,996 | -0.10(-0.58%) |
Mar 03, 2015 | 16.67 | 16.67 | 16.60 | 16.64 | 314,703 | -0.00(-0.02%) |
Mar 02, 2015 | 16.66 | 16.68 | 16.57 | 16.65 | 247,169 | -0.05(-0.31%) |
Feb 27, 2015 | 16.70 | 16.73 | 16.66 | 16.70 | 144,241 | -0.02(-0.12%) |
Feb 26, 2015 | 16.80 | 16.80 | 16.69 | 16.72 | 156,840 | -0.07(-0.41%) |
Feb 25, 2015 | 16.86 | 16.86 | 16.77 | 16.79 | 248,427 | -0.07(-0.41%) |
Feb 24, 2015 | 16.77 | 16.86 | 16.72 | 16.86 | 199,996 | +0.10(+0.60%) |
Feb 23, 2015 | 16.75 | 16.78 | 16.69 | 16.76 | 5,553,548 | -0.07(-0.39%) |
Feb 20, 2015 | 16.74 | 16.82 | 16.66 | 16.82 | 372,440 | +0.05(+0.29%) |
Feb 19, 2015 | 16.82 | 16.85 | 16.75 | 16.77 | 324,111 | -0.11(-0.65%) |
Feb 18, 2015 | 16.85 | 16.89 | 16.80 | 16.89 | 245,863 | +0.01(+0.08%) |
Feb 17, 2015 | 16.82 | 16.87 | 16.76 | 16.87 | 405,706 | +0.03(+0.16%) |
Feb 13, 2015 | 16.85 | 16.84 | 16.84 | 16.84 | 262,881 | -0.01(-0.04%) |
Feb 12, 2015 | 16.84 | 16.87 | 16.79 | 16.85 | 276,654 | +0.11(+0.66%) |
Feb 11, 2015 | 16.79 | 16.79 | 16.65 | 16.74 | 294,699 | -0.06(-0.37%) |
Feb 10, 2015 | 16.71 | 16.82 | 16.64 | 16.80 | 283,495 | +0.16(+0.99%) |
Feb 09, 2015 | 16.67 | 16.75 | 16.61 | 16.64 | 677,939 | -0.06(-0.36%) |
Feb 06, 2015 | 16.88 | 16.88 | 16.66 | 16.70 | 296,099 | -0.13(-0.78%) |
Feb 05, 2015 | 16.75 | 16.84 | 16.71 | 16.83 | 410,156 | +0.19(+1.12%) |
Feb 04, 2015 | 16.75 | 16.76 | 16.61 | 16.64 | 523,808 | -0.12(-0.70%) |
Feb 03, 2015 | 16.61 | 16.77 | 16.61 | 16.76 | 460,357 | +0.23(+1.42%) |