Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.30 | 16.34 | 15.82 | 15.91 | 164,954 | -0.51(-3.13%) |
Apr 29, 2015 | 16.55 | 16.55 | 16.35 | 16.42 | 82,287 | -0.16(-0.98%) |
Apr 28, 2015 | 16.44 | 16.67 | 16.39 | 16.58 | 77,895 | +0.18(+1.09%) |
Apr 27, 2015 | 16.24 | 16.58 | 16.24 | 16.40 | 91,206 | +0.18(+1.11%) |
Apr 24, 2015 | 16.37 | 16.49 | 16.17 | 16.22 | 266,501 | -0.12(-0.73%) |
Apr 23, 2015 | 16.56 | 16.56 | 16.26 | 16.34 | 94,573 | -0.19(-1.14%) |
Apr 22, 2015 | 16.61 | 16.65 | 16.34 | 16.53 | 121,520 | -0.09(-0.51%) |
Apr 21, 2015 | 16.82 | 16.82 | 16.58 | 16.62 | 164,129 | -0.09(-0.56%) |
Apr 20, 2015 | 16.75 | 16.75 | 16.58 | 16.71 | 144,949 | +0.10(+0.62%) |
Apr 17, 2015 | 16.52 | 16.63 | 16.36 | 16.61 | 150,384 | +0.01(+0.05%) |
Apr 16, 2015 | 16.64 | 16.75 | 16.57 | 16.60 | 118,422 | +0.00(+0.00%) |
Apr 15, 2015 | 16.81 | 16.83 | 16.57 | 16.60 | 169,231 | -0.21(-1.22%) |
Apr 14, 2015 | 16.27 | 16.81 | 16.27 | 16.81 | 208,481 | +0.68(+4.24%) |
Apr 13, 2015 | 16.16 | 16.21 | 16.05 | 16.12 | 49,329 | -0.03(-0.21%) |
Apr 10, 2015 | 16.14 | 16.24 | 16.07 | 16.16 | 56,070 | +0.11(+0.69%) |
Apr 09, 2015 | 16.33 | 16.39 | 15.88 | 16.05 | 81,825 | -0.29(-1.78%) |
Apr 08, 2015 | 16.67 | 16.70 | 16.28 | 16.34 | 147,789 | -0.31(-1.85%) |
Apr 07, 2015 | 16.52 | 16.71 | 16.49 | 16.64 | 162,643 | +0.09(+0.57%) |
Apr 06, 2015 | 16.42 | 16.62 | 16.26 | 16.55 | 207,528 | +0.11(+0.68%) |
Apr 02, 2015 | 16.34 | 16.44 | 16.44 | 16.44 | 256,054 | +0.19(+1.16%) |
Apr 01, 2015 | 16.08 | 16.31 | 15.96 | 16.25 | 122,084 | +0.06(+0.37%) |
Mar 31, 2015 | 16.08 | 16.08 | 16.08 | 16.19 | 132,089 | +0.13(+0.80%) |
Mar 30, 2015 | 16.32 | 16.43 | 16.06 | 16.06 | 128,671 | -0.17(-1.04%) |
Mar 27, 2015 | 16.18 | 16.32 | 16.10 | 16.23 | 81,589 | +0.01(+0.05%) |
Mar 26, 2015 | 16.19 | 16.32 | 15.98 | 16.22 | 70,275 | -0.01(-0.05%) |
Mar 25, 2015 | 16.47 | 16.49 | 16.22 | 16.23 | 117,273 | -0.21(-1.29%) |
Mar 24, 2015 | 16.41 | 16.52 | 16.38 | 16.44 | 90,198 | -0.02(-0.10%) |
Mar 23, 2015 | 16.31 | 16.56 | 16.28 | 16.46 | 116,509 | +0.15(+0.93%) |
Mar 20, 2015 | 15.98 | 16.34 | 15.94 | 16.31 | 308,785 | +0.36(+2.28%) |
Mar 19, 2015 | 15.71 | 16.01 | 15.60 | 15.94 | 85,682 | +0.20(+1.29%) |
Mar 18, 2015 | 15.61 | 15.80 | 15.55 | 15.74 | 168,445 | +0.01(+0.05%) |
Mar 17, 2015 | 15.73 | 15.85 | 15.65 | 15.73 | 121,669 | -0.04(-0.27%) |
Mar 16, 2015 | 16.10 | 16.13 | 15.75 | 15.77 | 196,999 | -0.21(-1.32%) |
Mar 13, 2015 | 15.88 | 16.04 | 15.65 | 15.99 | 125,655 | +0.14(+0.85%) |
Mar 12, 2015 | 15.16 | 15.88 | 15.16 | 15.85 | 127,479 | +0.68(+4.47%) |
Mar 11, 2015 | 15.76 | 15.76 | 14.94 | 15.17 | 144,960 | -0.60(-3.81%) |
Mar 10, 2015 | 16.28 | 16.29 | 15.73 | 15.77 | 100,902 | -0.47(-2.87%) |
Mar 09, 2015 | 16.00 | 16.37 | 15.93 | 16.24 | 113,774 | +0.33(+2.08%) |
Mar 06, 2015 | 16.05 | 16.37 | 15.90 | 15.91 | 104,691 | -0.29(-1.78%) |
Mar 05, 2015 | 16.25 | 16.25 | 16.06 | 16.20 | 57,410 | +0.02(+0.10%) |
Mar 04, 2015 | 16.39 | 16.42 | 16.10 | 16.18 | 42,491 | -0.24(-1.44%) |
Mar 03, 2015 | 16.43 | 16.56 | 16.40 | 16.42 | 96,725 | -0.15(-0.92%) |
Mar 02, 2015 | 16.49 | 16.60 | 16.43 | 16.57 | 112,294 | +0.12(+0.72%) |
Feb 27, 2015 | 16.39 | 16.59 | 16.31 | 16.45 | 50,071 | -0.01(-0.05%) |
Feb 26, 2015 | 16.49 | 16.59 | 16.36 | 16.46 | 34,892 | -0.08(-0.51%) |
Feb 25, 2015 | 16.43 | 16.60 | 16.41 | 16.55 | 39,698 | +0.14(+0.83%) |
Feb 24, 2015 | 16.36 | 16.51 | 16.27 | 16.41 | 39,960 | +0.03(+0.21%) |
Feb 23, 2015 | 16.31 | 16.47 | 16.17 | 16.38 | 40,864 | -0.03(-0.15%) |
Feb 20, 2015 | 16.57 | 16.57 | 16.31 | 16.40 | 53,655 | -0.17(-1.02%) |
Feb 19, 2015 | 16.49 | 16.60 | 16.44 | 16.57 | 33,880 | +0.08(+0.51%) |
Feb 18, 2015 | 16.28 | 16.50 | 16.27 | 16.49 | 68,796 | +0.14(+0.83%) |
Feb 17, 2015 | 16.47 | 16.51 | 16.21 | 16.35 | 56,593 | -0.05(-0.31%) |
Feb 13, 2015 | 16.43 | 16.40 | 16.40 | 16.40 | 78,851 | +0.02(+0.10%) |
Feb 12, 2015 | 16.32 | 16.43 | 16.13 | 16.38 | 79,978 | +0.22(+1.36%) |
Feb 11, 2015 | 16.20 | 16.27 | 16.02 | 16.16 | 112,058 | -0.05(-0.31%) |
Feb 10, 2015 | 16.42 | 16.42 | 16.20 | 16.21 | 94,022 | -0.14(-0.83%) |
Feb 09, 2015 | 16.43 | 16.60 | 16.31 | 16.35 | 99,582 | -0.19(-1.13%) |
Feb 06, 2015 | 16.54 | 16.71 | 16.39 | 16.54 | 139,964 | +0.01(+0.05%) |
Feb 05, 2015 | 16.65 | 16.73 | 16.51 | 16.53 | 86,581 | -0.01(-0.05%) |
Feb 04, 2015 | 16.43 | 16.71 | 16.43 | 16.54 | 83,098 | +0.12(+0.72%) |
Feb 03, 2015 | 15.93 | 16.90 | 15.91 | 16.42 | 173,560 | +0.53(+3.31%) |