Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.13 | 16.14 | 15.78 | 15.88 | 1,287,764 | -0.35(-2.15%) |
Apr 29, 2015 | 16.34 | 16.50 | 16.10 | 16.23 | 690,082 | -0.25(-1.49%) |
Apr 28, 2015 | 16.48 | 16.56 | 16.34 | 16.48 | 483,649 | -0.03(-0.19%) |
Apr 27, 2015 | 16.65 | 16.79 | 16.47 | 16.51 | 730,333 | -0.13(-0.77%) |
Apr 24, 2015 | 16.58 | 16.76 | 16.53 | 16.64 | 436,763 | +0.07(+0.44%) |
Apr 23, 2015 | 16.58 | 16.66 | 16.46 | 16.56 | 528,242 | -0.02(-0.11%) |
Apr 22, 2015 | 16.65 | 16.69 | 16.49 | 16.58 | 638,112 | -0.07(-0.44%) |
Apr 21, 2015 | 16.60 | 16.67 | 16.49 | 16.65 | 592,486 | +0.14(+0.85%) |
Apr 20, 2015 | 16.39 | 16.59 | 16.39 | 16.51 | 711,657 | +0.14(+0.82%) |
Apr 17, 2015 | 16.42 | 16.55 | 16.19 | 16.38 | 1,264,677 | -0.08(-0.48%) |
Apr 16, 2015 | 16.35 | 16.53 | 16.23 | 16.46 | 1,539,107 | +0.15(+0.94%) |
Apr 15, 2015 | 16.56 | 16.61 | 16.29 | 16.31 | 1,133,310 | -0.21(-1.26%) |
Apr 14, 2015 | 16.59 | 16.69 | 16.51 | 16.51 | 1,379,078 | -0.01(-0.07%) |
Apr 13, 2015 | 16.60 | 16.69 | 16.52 | 16.53 | 632,197 | -0.09(-0.52%) |
Apr 10, 2015 | 16.79 | 16.85 | 16.56 | 16.61 | 475,115 | -0.01(-0.07%) |
Apr 09, 2015 | 17.01 | 17.05 | 16.60 | 16.62 | 1,070,484 | -0.41(-2.41%) |
Apr 08, 2015 | 17.04 | 17.12 | 16.95 | 17.04 | 463,432 | +0.05(+0.29%) |
Apr 07, 2015 | 17.38 | 17.38 | 16.99 | 16.99 | 673,469 | -0.42(-2.40%) |
Apr 06, 2015 | 17.34 | 17.51 | 17.30 | 17.40 | 1,031,121 | +0.12(+0.67%) |
Apr 02, 2015 | 17.22 | 17.29 | 17.29 | 17.29 | 866,262 | +0.06(+0.36%) |
Apr 01, 2015 | 17.13 | 17.24 | 16.94 | 17.23 | 761,132 | +0.14(+0.79%) |
Mar 31, 2015 | 17.08 | 17.27 | 16.97 | 17.09 | 1,106,033 | +0.01(+0.07%) |
Mar 30, 2015 | 16.99 | 17.12 | 16.90 | 17.08 | 1,126,007 | +0.16(+0.94%) |
Mar 27, 2015 | 16.81 | 16.99 | 16.77 | 16.92 | 762,165 | +0.11(+0.66%) |
Mar 26, 2015 | 16.87 | 16.99 | 16.72 | 16.81 | 943,329 | -0.10(-0.62%) |
Mar 25, 2015 | 17.31 | 17.32 | 16.85 | 16.91 | 859,816 | -0.54(-3.09%) |
Mar 24, 2015 | 17.77 | 17.77 | 17.42 | 17.45 | 1,219,499 | -0.26(-1.49%) |
Mar 23, 2015 | 17.78 | 17.87 | 17.61 | 17.72 | 1,452,996 | -0.09(-0.48%) |
Mar 20, 2015 | 17.18 | 17.88 | 17.17 | 17.80 | 3,102,510 | +0.66(+3.87%) |
Mar 19, 2015 | 17.18 | 17.36 | 17.04 | 17.14 | 1,679,104 | -0.12(-0.68%) |
Mar 18, 2015 | 16.81 | 17.32 | 16.60 | 17.26 | 1,616,956 | +0.44(+2.63%) |
Mar 17, 2015 | 16.69 | 16.85 | 16.64 | 16.81 | 1,348,190 | +0.07(+0.44%) |
Mar 16, 2015 | 16.65 | 16.85 | 16.65 | 16.74 | 1,011,054 | +0.12(+0.74%) |
Mar 13, 2015 | 16.53 | 16.65 | 16.38 | 16.62 | 1,056,447 | +0.07(+0.44%) |
Mar 12, 2015 | 16.32 | 16.65 | 16.32 | 16.54 | 1,224,705 | +0.28(+1.74%) |
Mar 11, 2015 | 16.31 | 16.36 | 16.07 | 16.26 | 905,708 | -0.06(-0.34%) |
Mar 10, 2015 | 16.16 | 16.40 | 16.13 | 16.32 | 1,198,299 | +0.10(+0.60%) |
Mar 09, 2015 | 15.87 | 16.23 | 15.84 | 16.22 | 1,152,802 | +0.41(+2.60%) |
Mar 06, 2015 | 16.56 | 16.57 | 15.76 | 15.81 | 1,910,627 | -0.94(-5.60%) |
Mar 05, 2015 | 16.73 | 16.97 | 16.73 | 16.75 | 964,891 | +0.06(+0.33%) |
Mar 04, 2015 | 16.84 | 16.88 | 16.63 | 16.69 | 634,609 | -0.19(-1.13%) |
Mar 03, 2015 | 16.93 | 17.01 | 16.74 | 16.88 | 917,574 | -0.10(-0.61%) |
Mar 02, 2015 | 17.05 | 17.29 | 16.91 | 16.99 | 1,255,853 | -0.04(-0.22%) |
Feb 27, 2015 | 16.65 | 17.04 | 16.51 | 17.02 | 2,362,570 | +0.38(+2.29%) |
Feb 26, 2015 | 16.70 | 16.78 | 16.51 | 16.64 | 1,009,854 | -0.06(-0.33%) |
Feb 25, 2015 | 16.62 | 16.95 | 16.62 | 16.70 | 1,396,746 | +0.10(+0.63%) |
Feb 24, 2015 | 16.86 | 16.91 | 16.55 | 16.59 | 2,286,919 | -0.40(-2.38%) |
Feb 23, 2015 | 16.95 | 17.16 | 16.86 | 17.00 | 2,002,580 | +0.07(+0.43%) |
Feb 20, 2015 | 16.77 | 17.09 | 16.74 | 16.92 | 1,086,360 | +0.13(+0.77%) |
Feb 19, 2015 | 17.25 | 17.31 | 16.74 | 16.80 | 1,655,586 | -0.45(-2.63%) |
Feb 18, 2015 | 17.25 | 17.37 | 16.99 | 17.25 | 2,165,533 | +0.01(+0.04%) |
Feb 17, 2015 | 17.10 | 17.37 | 17.00 | 17.24 | 1,845,435 | +0.11(+0.64%) |
Feb 13, 2015 | 17.21 | 17.13 | 17.13 | 17.13 | 1,652,484 | -0.15(-0.85%) |
Feb 12, 2015 | 17.09 | 17.34 | 17.02 | 17.28 | 1,167,100 | +0.18(+1.08%) |
Feb 11, 2015 | 17.07 | 17.20 | 16.91 | 17.10 | 1,014,446 | +0.10(+0.61%) |
Feb 10, 2015 | 16.83 | 17.03 | 16.68 | 16.99 | 898,154 | +0.12(+0.73%) |
Feb 09, 2015 | 17.03 | 17.15 | 16.82 | 16.87 | 1,241,738 | -0.20(-1.19%) |
Feb 06, 2015 | 17.69 | 17.71 | 16.96 | 17.07 | 1,211,352 | -0.69(-3.90%) |
Feb 05, 2015 | 17.64 | 17.79 | 17.57 | 17.77 | 849,859 | +0.13(+0.73%) |
Feb 04, 2015 | 17.62 | 17.67 | 17.38 | 17.64 | 1,062,958 | -0.14(-0.76%) |
Feb 03, 2015 | 17.81 | 17.84 | 17.58 | 17.77 | 1,421,816 | -0.04(-0.24%) |