Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.14 | 16.14 | 15.65 | 16.08 | 1,052,287 | -0.03(-0.19%) |
Apr 29, 2015 | 16.57 | 16.89 | 15.96 | 16.11 | 1,667,245 | -0.66(-3.94%) |
Apr 28, 2015 | 16.68 | 16.90 | 16.53 | 16.77 | 802,328 | +0.02(+0.12%) |
Apr 27, 2015 | 17.00 | 17.22 | 16.56 | 16.75 | 1,141,411 | -0.20(-1.18%) |
Apr 24, 2015 | 16.64 | 17.10 | 16.47 | 16.95 | 1,213,072 | +0.27(+1.62%) |
Apr 23, 2015 | 16.70 | 16.92 | 15.45 | 16.68 | 1,739,683 | +0.24(+1.46%) |
Apr 22, 2015 | 16.04 | 16.45 | 15.96 | 16.44 | 1,802,570 | +0.40(+2.49%) |
Apr 21, 2015 | 15.99 | 16.07 | 15.83 | 16.04 | 1,063,519 | +0.04(+0.25%) |
Apr 20, 2015 | 16.09 | 16.12 | 15.84 | 16.00 | 1,229,550 | +0.00(+0.00%) |
Apr 17, 2015 | 16.07 | 16.19 | 15.78 | 16.00 | 2,483,815 | +0.30(+1.91%) |
Apr 16, 2015 | 15.32 | 15.71 | 15.20 | 15.70 | 1,236,698 | +0.40(+2.61%) |
Apr 15, 2015 | 14.96 | 15.35 | 14.79 | 15.30 | 1,253,605 | +0.48(+3.24%) |
Apr 14, 2015 | 15.22 | 15.27 | 14.78 | 14.82 | 784,299 | -0.44(-2.88%) |
Apr 13, 2015 | 15.31 | 15.38 | 15.13 | 15.26 | 588,703 | -0.09(-0.59%) |
Apr 10, 2015 | 15.22 | 15.40 | 14.99 | 15.35 | 1,445,398 | +0.18(+1.19%) |
Apr 09, 2015 | 15.63 | 15.66 | 15.09 | 15.17 | 728,582 | -0.42(-2.69%) |
Apr 08, 2015 | 15.00 | 15.65 | 14.86 | 15.59 | 1,199,937 | +0.67(+4.49%) |
Apr 07, 2015 | 15.48 | 15.55 | 14.91 | 14.92 | 1,635,500 | -0.53(-3.43%) |
Apr 06, 2015 | 15.63 | 15.84 | 15.43 | 15.45 | 740,730 | -0.22(-1.40%) |
Apr 02, 2015 | 15.58 | 15.67 | 15.67 | 15.67 | 719,700 | +0.11(+0.71%) |
Apr 01, 2015 | 15.69 | 15.69 | 15.24 | 15.56 | 1,397,182 | -0.10(-0.64%) |
Mar 31, 2015 | 15.27 | 15.86 | 15.10 | 15.66 | 1,652,448 | +0.34(+2.22%) |
Mar 30, 2015 | 15.56 | 15.73 | 15.24 | 15.32 | 1,073,820 | -0.21(-1.35%) |
Mar 27, 2015 | 15.53 | 15.59 | 15.21 | 15.53 | 1,259,391 | +0.03(+0.19%) |
Mar 26, 2015 | 15.51 | 15.65 | 15.44 | 15.50 | 754,416 | -0.12(-0.77%) |
Mar 25, 2015 | 16.16 | 16.28 | 15.60 | 15.62 | 1,220,756 | -0.49(-3.04%) |
Mar 24, 2015 | 15.74 | 16.25 | 15.73 | 16.11 | 1,131,602 | +0.38(+2.42%) |
Mar 23, 2015 | 15.47 | 16.05 | 15.47 | 15.73 | 1,497,285 | +0.22(+1.42%) |
Mar 20, 2015 | 16.15 | 16.20 | 15.51 | 15.51 | 2,125,786 | -0.53(-3.30%) |
Mar 19, 2015 | 16.19 | 16.41 | 15.85 | 16.04 | 1,229,419 | -0.25(-1.53%) |
Mar 18, 2015 | 16.30 | 16.56 | 16.25 | 16.29 | 1,999,865 | -0.09(-0.55%) |
Mar 17, 2015 | 16.39 | 16.58 | 16.16 | 16.38 | 961,740 | +0.02(+0.12%) |
Mar 16, 2015 | 16.42 | 16.58 | 16.16 | 16.36 | 814,308 | +0.05(+0.31%) |
Mar 13, 2015 | 16.21 | 16.55 | 16.13 | 16.31 | 1,051,758 | +0.11(+0.68%) |
Mar 12, 2015 | 15.82 | 16.28 | 15.76 | 16.20 | 813,495 | +0.44(+2.79%) |
Mar 11, 2015 | 16.31 | 16.35 | 15.64 | 15.76 | 791,554 | -0.50(-3.08%) |
Mar 10, 2015 | 15.97 | 16.35 | 15.97 | 16.26 | 1,201,252 | +0.03(+0.18%) |
Mar 09, 2015 | 16.03 | 16.36 | 15.99 | 16.23 | 1,889,548 | +0.30(+1.88%) |
Mar 06, 2015 | 16.17 | 16.18 | 15.81 | 15.93 | 860,258 | -0.36(-2.21%) |
Mar 05, 2015 | 16.38 | 16.38 | 16.04 | 16.29 | 672,989 | +0.16(+0.99%) |
Mar 04, 2015 | 16.43 | 16.50 | 16.04 | 16.13 | 946,327 | -0.37(-2.24%) |
Mar 03, 2015 | 16.80 | 16.90 | 16.37 | 16.50 | 1,287,539 | -0.34(-2.02%) |
Mar 02, 2015 | 16.25 | 17.00 | 16.25 | 16.84 | 1,344,938 | +0.55(+3.38%) |
Feb 27, 2015 | 16.29 | 16.40 | 16.07 | 16.29 | 1,208,791 | -0.01(-0.06%) |
Feb 26, 2015 | 16.40 | 16.68 | 16.16 | 16.30 | 1,413,528 | -0.15(-0.91%) |
Feb 25, 2015 | 16.25 | 16.60 | 16.16 | 16.45 | 1,104,052 | +0.18(+1.11%) |
Feb 24, 2015 | 16.45 | 16.54 | 16.12 | 16.27 | 1,483,574 | -0.30(-1.81%) |
Feb 23, 2015 | 16.91 | 16.92 | 16.36 | 16.57 | 1,690,659 | +0.18(+1.10%) |
Feb 20, 2015 | 16.65 | 16.70 | 16.36 | 16.39 | 1,188,101 | -0.30(-1.80%) |
Feb 19, 2015 | 16.80 | 16.86 | 16.66 | 16.69 | 2,540,024 | -0.08(-0.51%) |
Feb 18, 2015 | 16.51 | 16.87 | 16.51 | 16.77 | 1,354,858 | +0.16(+0.99%) |
Feb 17, 2015 | 16.58 | 16.82 | 16.53 | 16.61 | 844,395 | -0.01(-0.06%) |
Feb 13, 2015 | 16.80 | 16.62 | 16.62 | 16.62 | 1,123,500 | -0.21(-1.25%) |
Feb 12, 2015 | 16.74 | 17.06 | 16.61 | 16.83 | 1,993,066 | +0.14(+0.84%) |
Feb 11, 2015 | 16.44 | 16.73 | 16.40 | 16.69 | 2,490,859 | +0.19(+1.15%) |
Feb 10, 2015 | 16.36 | 16.58 | 16.25 | 16.50 | 1,158,492 | +0.30(+1.85%) |
Feb 09, 2015 | 15.75 | 16.23 | 15.55 | 16.20 | 1,897,366 | +0.43(+2.76%) |
Feb 06, 2015 | 16.04 | 16.13 | 15.71 | 15.77 | 980,299 | -0.21(-1.35%) |
Feb 05, 2015 | 15.78 | 16.10 | 15.68 | 15.98 | 761,472 | +0.28(+1.78%) |
Feb 04, 2015 | 15.66 | 15.85 | 15.49 | 15.70 | 1,412,129 | +0.00(+0.00%) |
Feb 03, 2015 | 15.57 | 15.82 | 15.07 | 15.70 | 1,423,221 | +0.42(+2.75%) |