Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.38 | 16.44 | 16.01 | 16.10 | 354,571 | -0.39(-2.37%) |
Apr 29, 2015 | 16.58 | 16.66 | 16.26 | 16.49 | 187,294 | -0.12(-0.72%) |
Apr 28, 2015 | 16.65 | 16.77 | 16.51 | 16.61 | 193,683 | -0.06(-0.36%) |
Apr 27, 2015 | 16.70 | 17.00 | 16.54 | 16.67 | 242,639 | -0.03(-0.18%) |
Apr 24, 2015 | 16.86 | 16.86 | 16.65 | 16.70 | 112,133 | -0.19(-1.12%) |
Apr 23, 2015 | 16.92 | 16.99 | 16.79 | 16.89 | 120,484 | -0.08(-0.47%) |
Apr 22, 2015 | 17.00 | 17.03 | 16.73 | 16.97 | 167,483 | +0.06(+0.35%) |
Apr 21, 2015 | 16.97 | 17.01 | 16.84 | 16.91 | 170,054 | -0.05(-0.29%) |
Apr 20, 2015 | 16.81 | 17.03 | 16.59 | 16.96 | 303,461 | +0.27(+1.62%) |
Apr 17, 2015 | 16.83 | 16.96 | 16.58 | 16.69 | 570,188 | -0.30(-1.77%) |
Apr 16, 2015 | 17.06 | 17.20 | 16.95 | 16.99 | 176,368 | -0.12(-0.70%) |
Apr 15, 2015 | 17.06 | 17.25 | 16.88 | 17.11 | 205,978 | +0.08(+0.47%) |
Apr 14, 2015 | 16.99 | 17.11 | 16.85 | 17.03 | 260,591 | +0.03(+0.18%) |
Apr 13, 2015 | 17.00 | 17.03 | 16.91 | 17.00 | 216,182 | -0.05(-0.29%) |
Apr 10, 2015 | 16.68 | 17.44 | 16.63 | 17.05 | 736,980 | +0.56(+3.40%) |
Apr 09, 2015 | 16.69 | 16.71 | 16.35 | 16.49 | 341,798 | -0.29(-1.73%) |
Apr 08, 2015 | 16.61 | 16.87 | 16.46 | 16.78 | 350,282 | +0.25(+1.51%) |
Apr 07, 2015 | 16.30 | 16.64 | 16.25 | 16.53 | 510,778 | +0.24(+1.47%) |
Apr 06, 2015 | 16.30 | 16.39 | 16.13 | 16.29 | 180,307 | -0.05(-0.31%) |
Apr 02, 2015 | 16.30 | 16.34 | 16.34 | 16.34 | 226,500 | +0.06(+0.37%) |
Apr 01, 2015 | 15.94 | 16.30 | 15.88 | 16.28 | 247,446 | +0.36(+2.26%) |
Mar 31, 2015 | 15.99 | 16.13 | 15.84 | 15.92 | 403,966 | -0.10(-0.62%) |
Mar 30, 2015 | 16.48 | 16.48 | 16.00 | 16.02 | 329,907 | -0.44(-2.67%) |
Mar 27, 2015 | 16.16 | 16.53 | 16.16 | 16.46 | 638,807 | +0.25(+1.54%) |
Mar 26, 2015 | 16.27 | 16.29 | 16.07 | 16.21 | 289,601 | -0.06(-0.37%) |
Mar 25, 2015 | 16.41 | 16.55 | 16.27 | 16.27 | 959,205 | -0.23(-1.39%) |
Mar 24, 2015 | 16.43 | 16.55 | 16.32 | 16.50 | 423,725 | +0.07(+0.43%) |
Mar 23, 2015 | 16.31 | 16.67 | 16.26 | 16.43 | 429,122 | +0.12(+0.74%) |
Mar 20, 2015 | 16.41 | 16.44 | 16.26 | 16.31 | 1,440,597 | +0.01(+0.06%) |
Mar 19, 2015 | 16.20 | 16.41 | 16.11 | 16.30 | 410,933 | +0.08(+0.49%) |
Mar 18, 2015 | 16.40 | 16.49 | 16.16 | 16.22 | 797,455 | -0.18(-1.10%) |
Mar 17, 2015 | 16.64 | 16.85 | 16.36 | 16.40 | 341,351 | -0.10(-0.61%) |
Mar 16, 2015 | 16.60 | 16.75 | 16.36 | 16.50 | 610,083 | +0.15(+0.92%) |
Mar 13, 2015 | 16.21 | 16.48 | 16.14 | 16.35 | 916,190 | +0.09(+0.55%) |
Mar 12, 2015 | 16.16 | 16.30 | 16.16 | 16.26 | 252,227 | +0.20(+1.25%) |
Mar 11, 2015 | 15.99 | 16.13 | 15.74 | 16.06 | 326,722 | +0.07(+0.44%) |
Mar 10, 2015 | 16.22 | 16.37 | 15.89 | 15.99 | 501,059 | -0.35(-2.14%) |
Mar 09, 2015 | 16.44 | 16.55 | 16.02 | 16.34 | 804,494 | -0.11(-0.67%) |
Mar 06, 2015 | 17.14 | 17.14 | 16.36 | 16.45 | 590,454 | -0.65(-3.80%) |
Mar 05, 2015 | 16.80 | 17.15 | 16.51 | 17.10 | 1,492,396 | +1.25(+7.89%) |
Mar 04, 2015 | 15.54 | 15.98 | 15.63 | 15.85 | 600,653 | +0.22(+1.41%) |
Mar 03, 2015 | 15.79 | 15.82 | 15.53 | 15.63 | 508,910 | -0.21(-1.33%) |
Mar 02, 2015 | 15.53 | 15.90 | 15.47 | 15.84 | 500,961 | +0.33(+2.13%) |
Feb 27, 2015 | 15.93 | 15.93 | 15.48 | 15.51 | 474,048 | -0.44(-2.76%) |
Feb 26, 2015 | 15.88 | 15.98 | 15.75 | 15.95 | 301,407 | +0.02(+0.13%) |
Feb 25, 2015 | 15.76 | 15.95 | 15.66 | 15.93 | 314,629 | +0.13(+0.82%) |
Feb 24, 2015 | 15.83 | 15.96 | 15.72 | 15.80 | 297,745 | -0.01(-0.06%) |
Feb 23, 2015 | 15.88 | 15.91 | 15.60 | 15.81 | 304,742 | -0.06(-0.38%) |
Feb 20, 2015 | 15.88 | 15.96 | 15.54 | 15.87 | 375,184 | +0.00(+0.00%) |
Feb 19, 2015 | 15.71 | 16.09 | 15.64 | 15.87 | 487,186 | +0.21(+1.34%) |
Feb 18, 2015 | 15.62 | 15.83 | 15.55 | 15.66 | 734,127 | -0.02(-0.13%) |
Feb 17, 2015 | 15.62 | 15.87 | 15.41 | 15.68 | 612,013 | +0.14(+0.90%) |
Feb 13, 2015 | 15.11 | 15.54 | 15.54 | 15.54 | 714,700 | +0.34(+2.24%) |
Feb 12, 2015 | 15.25 | 15.37 | 15.14 | 15.20 | 477,575 | +0.08(+0.53%) |
Feb 11, 2015 | 15.15 | 15.30 | 15.04 | 15.12 | 694,333 | -0.10(-0.66%) |
Feb 10, 2015 | 15.32 | 15.33 | 15.09 | 15.22 | 389,929 | +0.02(+0.13%) |
Feb 09, 2015 | 15.44 | 15.52 | 15.12 | 15.20 | 571,719 | -0.22(-1.43%) |
Feb 06, 2015 | 14.86 | 15.63 | 14.81 | 15.42 | 1,204,795 | +0.58(+3.91%) |
Feb 05, 2015 | 14.73 | 14.86 | 14.55 | 14.84 | 554,737 | +0.13(+0.88%) |
Feb 04, 2015 | 14.24 | 14.88 | 14.15 | 14.71 | 1,935,441 | +0.77(+5.52%) |
Feb 03, 2015 | 14.99 | 15.27 | 13.87 | 13.94 | 4,123,094 | -1.02(-6.82%) |