Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.34 | 16.46 | 16.22 | 16.37 | 1,459,257 | -0.02(-0.13%) |
Apr 29, 2015 | 16.37 | 16.58 | 16.19 | 16.39 | 923,372 | -0.02(-0.13%) |
Apr 28, 2015 | 16.42 | 16.52 | 16.30 | 16.41 | 648,899 | +0.01(+0.09%) |
Apr 27, 2015 | 16.42 | 16.48 | 16.31 | 16.40 | 1,139,302 | +0.05(+0.31%) |
Apr 24, 2015 | 16.52 | 16.52 | 16.33 | 16.34 | 821,133 | -0.15(-0.89%) |
Apr 23, 2015 | 16.46 | 16.53 | 16.31 | 16.49 | 706,255 | +0.01(+0.04%) |
Apr 22, 2015 | 16.53 | 16.54 | 16.28 | 16.48 | 1,038,073 | -0.02(-0.13%) |
Apr 21, 2015 | 16.63 | 16.73 | 16.44 | 16.51 | 928,844 | -0.08(-0.49%) |
Apr 20, 2015 | 16.74 | 16.83 | 16.59 | 16.59 | 754,664 | -0.09(-0.53%) |
Apr 17, 2015 | 16.75 | 16.80 | 16.48 | 16.67 | 993,668 | -0.18(-1.09%) |
Apr 16, 2015 | 16.90 | 16.95 | 16.81 | 16.86 | 1,046,330 | -0.05(-0.30%) |
Apr 15, 2015 | 17.16 | 17.19 | 16.89 | 16.91 | 1,251,546 | -0.21(-1.24%) |
Apr 14, 2015 | 17.08 | 17.16 | 16.94 | 17.12 | 753,773 | +0.06(+0.34%) |
Apr 13, 2015 | 17.05 | 17.08 | 16.92 | 17.06 | 820,951 | +0.02(+0.13%) |
Apr 10, 2015 | 17.11 | 17.19 | 16.97 | 17.04 | 743,079 | -0.03(-0.17%) |
Apr 09, 2015 | 16.95 | 17.08 | 16.79 | 17.07 | 919,522 | +0.12(+0.69%) |
Apr 08, 2015 | 16.78 | 17.00 | 16.70 | 16.95 | 1,090,597 | +0.15(+0.87%) |
Apr 07, 2015 | 17.02 | 17.18 | 16.72 | 16.81 | 2,437,658 | -0.24(-1.42%) |
Apr 06, 2015 | 16.92 | 17.30 | 16.90 | 17.05 | 6,650,413 | +0.10(+0.56%) |
Apr 02, 2015 | 16.98 | 16.95 | 16.95 | 16.95 | 2,378,419 | +0.13(+0.78%) |
Apr 01, 2015 | 16.64 | 16.82 | 16.45 | 16.82 | 1,485,613 | +0.16(+0.97%) |
Mar 31, 2015 | 16.64 | 16.73 | 16.55 | 16.66 | 1,555,550 | -0.03(-0.18%) |
Mar 30, 2015 | 16.53 | 16.94 | 16.42 | 16.69 | 2,563,292 | +0.25(+1.51%) |
Mar 27, 2015 | 15.87 | 16.47 | 15.86 | 16.44 | 1,388,352 | +0.56(+3.55%) |
Mar 26, 2015 | 15.86 | 15.93 | 15.73 | 15.88 | 1,302,120 | -0.04(-0.23%) |
Mar 25, 2015 | 15.85 | 16.22 | 15.68 | 15.91 | 1,591,764 | +0.16(+1.02%) |
Mar 24, 2015 | 16.05 | 16.05 | 15.73 | 15.75 | 1,653,603 | -0.26(-1.65%) |
Mar 23, 2015 | 16.04 | 16.12 | 15.98 | 16.01 | 1,242,684 | +0.01(+0.09%) |
Mar 20, 2015 | 16.12 | 16.12 | 15.93 | 16.00 | 1,789,318 | +0.07(+0.41%) |
Mar 19, 2015 | 16.00 | 16.21 | 15.91 | 15.93 | 863,446 | -0.12(-0.78%) |
Mar 18, 2015 | 15.90 | 16.11 | 15.67 | 16.06 | 1,065,732 | +0.12(+0.78%) |
Mar 17, 2015 | 15.66 | 15.97 | 15.60 | 15.93 | 1,447,723 | +0.23(+1.49%) |
Mar 16, 2015 | 15.54 | 15.74 | 15.52 | 15.70 | 964,400 | +0.26(+1.66%) |
Mar 13, 2015 | 15.42 | 15.47 | 15.28 | 15.44 | 880,442 | -0.05(-0.33%) |
Mar 12, 2015 | 15.22 | 15.53 | 15.18 | 15.49 | 800,611 | +0.34(+2.22%) |
Mar 11, 2015 | 15.13 | 15.21 | 14.97 | 15.16 | 850,355 | +0.05(+0.34%) |
Mar 10, 2015 | 15.32 | 15.36 | 15.10 | 15.11 | 740,388 | -0.33(-2.14%) |
Mar 09, 2015 | 15.32 | 15.49 | 15.28 | 15.44 | 1,163,964 | +0.16(+1.05%) |
Mar 06, 2015 | 15.63 | 15.66 | 15.25 | 15.27 | 1,012,649 | -0.45(-2.89%) |
Mar 05, 2015 | 15.85 | 15.90 | 15.72 | 15.73 | 906,633 | -0.07(-0.42%) |
Mar 04, 2015 | 15.83 | 15.93 | 15.75 | 15.79 | 747,821 | -0.03(-0.22%) |
Mar 03, 2015 | 15.72 | 15.84 | 15.71 | 15.83 | 650,662 | +0.04(+0.28%) |
Mar 02, 2015 | 15.76 | 15.86 | 15.70 | 15.79 | 792,558 | +0.03(+0.18%) |
Feb 27, 2015 | 15.63 | 15.81 | 15.57 | 15.76 | 1,014,823 | +0.15(+0.98%) |
Feb 26, 2015 | 15.73 | 15.73 | 15.56 | 15.60 | 1,981,175 | -0.08(-0.51%) |
Feb 25, 2015 | 15.79 | 15.80 | 15.60 | 15.68 | 1,433,594 | -0.14(-0.87%) |
Feb 24, 2015 | 16.00 | 16.00 | 15.79 | 15.82 | 1,234,063 | -0.19(-1.18%) |
Feb 23, 2015 | 16.07 | 16.08 | 15.85 | 16.01 | 1,034,597 | -0.07(-0.41%) |
Feb 20, 2015 | 15.87 | 16.08 | 15.79 | 16.08 | 1,037,695 | +0.15(+0.91%) |
Feb 19, 2015 | 15.91 | 15.97 | 15.79 | 15.93 | 1,074,961 | +0.03(+0.18%) |
Feb 18, 2015 | 15.70 | 15.91 | 15.70 | 15.90 | 1,433,285 | +0.17(+1.06%) |
Feb 17, 2015 | 15.77 | 15.83 | 15.65 | 15.73 | 1,578,765 | -0.05(-0.32%) |
Feb 13, 2015 | 15.44 | 15.79 | 15.79 | 15.79 | 1,999,937 | +0.28(+1.78%) |
Feb 12, 2015 | 14.42 | 15.81 | 14.37 | 15.51 | 4,174,737 | +1.26(+8.84%) |
Feb 11, 2015 | 14.45 | 14.50 | 14.19 | 14.25 | 1,301,181 | -0.24(-1.66%) |
Feb 10, 2015 | 14.53 | 14.55 | 14.09 | 14.49 | 2,055,124 | +0.07(+0.45%) |
Feb 09, 2015 | 14.45 | 14.54 | 14.33 | 14.42 | 1,135,186 | -0.07(-0.50%) |
Feb 06, 2015 | 14.64 | 14.69 | 14.43 | 14.50 | 825,104 | -0.10(-0.70%) |
Feb 05, 2015 | 14.56 | 14.68 | 14.47 | 14.60 | 739,735 | +0.10(+0.70%) |
Feb 04, 2015 | 14.45 | 14.58 | 14.45 | 14.50 | 734,486 | +0.01(+0.05%) |
Feb 03, 2015 | 14.42 | 14.52 | 14.32 | 14.49 | 909,345 | +0.13(+0.91%) |