Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.22 | 18.33 | 18.16 | 18.29 | 1,539,389 | -0.03(-0.15%) |
Apr 29, 2015 | 18.30 | 18.46 | 18.25 | 18.31 | 4,247,600 | +0.09(+0.50%) |
Apr 28, 2015 | 18.07 | 18.28 | 18.04 | 18.22 | 1,003,256 | -0.10(-0.55%) |
Apr 27, 2015 | 18.30 | 18.51 | 18.25 | 18.32 | 958,042 | -0.10(-0.54%) |
Apr 24, 2015 | 18.49 | 18.51 | 18.38 | 18.42 | 1,055,498 | +0.03(+0.15%) |
Apr 23, 2015 | 18.10 | 18.40 | 18.10 | 18.40 | 1,606,707 | +0.37(+2.07%) |
Apr 22, 2015 | 18.05 | 18.06 | 17.95 | 18.02 | 1,120,664 | -0.15(-0.85%) |
Apr 21, 2015 | 18.24 | 18.29 | 18.16 | 18.18 | 1,232,283 | +0.10(+0.55%) |
Apr 20, 2015 | 18.19 | 18.24 | 18.04 | 18.08 | 1,219,003 | +0.01(+0.05%) |
Apr 17, 2015 | 18.01 | 18.10 | 17.92 | 18.07 | 2,116,192 | -0.05(-0.30%) |
Apr 16, 2015 | 18.06 | 18.20 | 18.00 | 18.12 | 2,037,845 | +0.15(+0.86%) |
Apr 15, 2015 | 17.88 | 18.03 | 17.86 | 17.97 | 1,913,956 | +0.23(+1.28%) |
Apr 14, 2015 | 17.69 | 17.81 | 17.69 | 17.74 | 1,462,229 | +0.15(+0.88%) |
Apr 13, 2015 | 17.67 | 17.72 | 17.58 | 17.59 | 1,679,676 | -0.06(-0.36%) |
Apr 10, 2015 | 17.69 | 17.74 | 17.57 | 17.65 | 1,458,011 | +0.01(+0.05%) |
Apr 09, 2015 | 17.72 | 17.73 | 17.54 | 17.64 | 1,400,672 | +0.07(+0.41%) |
Apr 08, 2015 | 17.70 | 17.70 | 17.50 | 17.57 | 1,727,840 | -0.15(-0.87%) |
Apr 07, 2015 | 17.74 | 17.83 | 17.71 | 17.72 | 3,051,558 | +0.02(+0.10%) |
Apr 06, 2015 | 17.60 | 17.72 | 17.57 | 17.70 | 1,704,095 | +0.10(+0.57%) |
Apr 02, 2015 | 17.60 | 17.60 | 17.60 | 17.60 | 1,093,130 | +0.16(+0.94%) |
Apr 01, 2015 | 17.10 | 17.48 | 17.32 | 17.44 | 1,042,769 | +0.34(+1.97%) |
Mar 31, 2015 | 17.11 | 17.24 | 17.05 | 17.10 | 1,880,256 | -0.36(-2.04%) |
Mar 30, 2015 | 17.43 | 17.48 | 17.39 | 17.46 | 954,328 | +0.15(+0.84%) |
Mar 27, 2015 | 17.26 | 17.38 | 17.24 | 17.31 | 1,370,296 | -0.04(-0.21%) |
Mar 26, 2015 | 17.30 | 17.38 | 17.15 | 17.35 | 1,723,263 | +0.02(+0.11%) |
Mar 25, 2015 | 17.48 | 17.55 | 17.30 | 17.33 | 1,533,489 | -0.11(-0.63%) |
Mar 24, 2015 | 17.51 | 17.58 | 17.41 | 17.44 | 2,056,467 | +0.09(+0.53%) |
Mar 23, 2015 | 17.25 | 17.40 | 17.22 | 17.35 | 2,218,805 | +0.31(+1.82%) |
Mar 20, 2015 | 17.03 | 17.17 | 16.93 | 17.04 | 1,775,691 | +0.51(+3.09%) |
Mar 19, 2015 | 16.56 | 16.64 | 16.50 | 16.53 | 1,285,439 | -0.12(-0.71%) |
Mar 18, 2015 | 16.32 | 16.70 | 16.30 | 16.65 | 2,219,439 | +0.45(+2.76%) |
Mar 17, 2015 | 16.15 | 16.25 | 16.09 | 16.20 | 1,553,404 | -0.12(-0.73%) |
Mar 16, 2015 | 16.31 | 16.38 | 16.27 | 16.32 | 1,692,898 | +0.28(+1.76%) |
Mar 13, 2015 | 15.86 | 16.05 | 15.81 | 16.04 | 1,439,663 | +0.22(+1.38%) |
Mar 12, 2015 | 15.76 | 15.83 | 15.72 | 15.82 | 1,119,368 | +0.16(+1.05%) |
Mar 11, 2015 | 15.66 | 15.74 | 15.61 | 15.65 | 1,282,654 | -0.07(-0.46%) |
Mar 10, 2015 | 15.78 | 15.83 | 15.69 | 15.73 | 2,098,062 | -0.20(-1.26%) |
Mar 09, 2015 | 15.98 | 16.03 | 15.88 | 15.93 | 2,031,377 | -0.05(-0.34%) |
Mar 06, 2015 | 16.02 | 16.20 | 15.94 | 15.98 | 3,193,459 | -0.04(-0.23%) |
Mar 05, 2015 | 16.05 | 16.09 | 15.95 | 16.02 | 1,557,950 | -0.04(-0.23%) |
Mar 04, 2015 | 16.01 | 16.08 | 15.88 | 16.05 | 1,778,240 | +0.12(+0.74%) |
Mar 03, 2015 | 15.99 | 16.05 | 15.86 | 15.94 | 2,431,616 | +0.01(+0.06%) |
Mar 02, 2015 | 15.84 | 15.95 | 15.81 | 15.93 | 4,447,333 | -0.01(-0.06%) |
Feb 27, 2015 | 16.01 | 16.10 | 15.94 | 15.94 | 1,337,299 | +0.04(+0.23%) |
Feb 26, 2015 | 15.85 | 15.97 | 15.84 | 15.90 | 1,212,441 | -0.03(-0.17%) |
Feb 25, 2015 | 15.84 | 16.09 | 15.82 | 15.93 | 2,046,407 | +0.11(+0.69%) |
Feb 24, 2015 | 15.79 | 15.87 | 15.78 | 15.82 | 916,578 | -0.01(-0.06%) |
Feb 23, 2015 | 15.87 | 15.96 | 15.79 | 15.83 | 906,271 | -0.25(-1.53%) |
Feb 20, 2015 | 15.74 | 16.11 | 15.71 | 16.07 | 1,151,876 | +0.27(+1.73%) |
Feb 19, 2015 | 15.84 | 15.88 | 15.78 | 15.80 | 1,611,810 | -0.05(-0.34%) |
Feb 18, 2015 | 15.91 | 15.95 | 15.80 | 15.85 | 685,664 | +0.02(+0.11%) |
Feb 17, 2015 | 15.86 | 15.91 | 15.74 | 15.84 | 1,095,689 | +0.17(+1.11%) |
Feb 13, 2015 | 15.64 | 15.66 | 15.66 | 15.66 | 1,321,743 | +0.19(+1.24%) |
Feb 12, 2015 | 15.42 | 15.61 | 15.38 | 15.47 | 1,616,739 | +0.40(+2.66%) |
Feb 11, 2015 | 15.10 | 15.10 | 14.91 | 15.07 | 2,234,810 | -0.36(-2.30%) |
Feb 10, 2015 | 15.14 | 15.43 | 15.11 | 15.43 | 2,295,101 | -0.37(-2.36%) |
Feb 09, 2015 | 15.68 | 15.87 | 15.67 | 15.80 | 791,361 | -0.03(-0.17%) |
Feb 06, 2015 | 15.91 | 16.00 | 15.76 | 15.83 | 983,750 | -0.06(-0.40%) |
Feb 05, 2015 | 15.73 | 15.92 | 15.72 | 15.89 | 758,152 | +0.00(+0.00%) |
Feb 04, 2015 | 15.81 | 16.05 | 15.80 | 15.89 | 1,099,680 | +0.24(+1.51%) |
Feb 03, 2015 | 15.47 | 15.74 | 15.47 | 15.65 | 1,038,776 | +0.27(+1.78%) |
Feb 02, 2015 | 15.11 | 15.39 | 15.10 | 15.38 | 1,559,049 | +0.18(+1.20%) |
Jan 30, 2015 | 15.20 | 15.34 | 15.16 | 15.20 | 1,524,917 | -0.15(-1.01%) |
Jan 29, 2015 | 15.24 | 15.36 | 15.18 | 15.35 | 1,529,003 | +0.23(+1.51%) |
Jan 28, 2015 | 15.43 | 15.43 | 15.07 | 15.12 | 1,457,948 | -0.51(-3.26%) |
Jan 27, 2015 | 15.55 | 15.70 | 15.49 | 15.64 | 935,728 | -0.08(-0.52%) |
Jan 26, 2015 | 15.80 | 15.85 | 15.69 | 15.72 | 852,312 | -0.08(-0.52%) |
Jan 23, 2015 | 15.78 | 15.92 | 15.66 | 15.80 | 1,815,063 | +0.09(+0.58%) |
Jan 22, 2015 | 15.52 | 15.73 | 15.48 | 15.71 | 1,531,598 | +0.41(+2.68%) |
Jan 21, 2015 | 15.11 | 15.37 | 15.07 | 15.30 | 2,201,558 | +0.21(+1.39%) |
Jan 20, 2015 | 15.30 | 15.30 | 14.94 | 15.09 | 1,737,765 | +0.30(+2.03%) |
Jan 16, 2015 | 14.60 | 14.92 | 14.59 | 14.79 | 3,000,123 | -0.27(-1.81%) |
Jan 15, 2015 | 15.40 | 15.47 | 14.73 | 15.06 | 10,002,700 | +0.05(+0.30%) |
Jan 14, 2015 | 15.07 | 15.11 | 14.82 | 15.02 | 2,409,538 | -0.10(-0.66%) |
Jan 13, 2015 | 15.17 | 15.33 | 15.00 | 15.12 | 1,890,581 | +0.19(+1.28%) |
Jan 12, 2015 | 14.96 | 15.02 | 14.86 | 14.92 | 1,272,553 | -0.15(-0.97%) |
Jan 09, 2015 | 15.12 | 15.13 | 14.97 | 15.07 | 900,418 | -0.10(-0.66%) |
Jan 08, 2015 | 15.12 | 15.25 | 15.12 | 15.17 | 1,211,578 | -0.04(-0.24%) |
Jan 07, 2015 | 15.13 | 15.26 | 15.02 | 15.21 | 888,727 | +0.26(+1.71%) |
Jan 06, 2015 | 15.14 | 15.18 | 14.90 | 14.95 | 817,301 | -0.17(-1.14%) |
Jan 05, 2015 | 15.32 | 15.33 | 15.03 | 15.12 | 1,543,138 | -0.45(-2.87%) |
Jan 02, 2015 | 15.54 | 15.76 | 15.49 | 15.57 | 1,578,471 | +0.04(+0.23%) |
Dec 31, 2014 | 15.70 | 15.54 | 15.54 | 15.54 | 616,038 | -0.20(-1.27%) |
Dec 30, 2014 | 15.73 | 15.81 | 15.70 | 15.74 | 659,834 | -0.04(-0.23%) |
Dec 29, 2014 | 15.82 | 15.85 | 15.74 | 15.77 | 893,264 | -0.33(-2.04%) |
Dec 26, 2014 | 15.96 | 16.15 | 15.95 | 16.10 | 583,683 | +0.05(+0.34%) |
Dec 24, 2014 | 15.92 | 16.05 | 16.05 | 16.05 | 494,103 | +0.10(+0.63%) |
Dec 23, 2014 | 15.97 | 16.05 | 15.92 | 15.95 | 1,204,116 | -0.03(-0.17%) |
Dec 22, 2014 | 15.90 | 15.98 | 15.89 | 15.97 | 770,337 | +0.14(+0.86%) |
Dec 19, 2014 | 15.79 | 15.90 | 15.74 | 15.84 | 1,120,783 | -0.20(-1.25%) |
Dec 18, 2014 | 15.91 | 16.05 | 15.85 | 16.04 | 834,022 | +0.21(+1.32%) |
Dec 17, 2014 | 15.75 | 15.91 | 15.65 | 15.83 | 756,102 | +0.14(+0.87%) |
Dec 16, 2014 | 15.64 | 15.96 | 15.62 | 15.69 | 1,166,796 | +0.04(+0.23%) |
Dec 15, 2014 | 15.95 | 15.99 | 15.64 | 15.65 | 1,089,984 | -0.20(-1.26%) |
Dec 12, 2014 | 16.15 | 16.23 | 15.79 | 15.85 | 1,380,442 | -0.32(-1.97%) |
Dec 11, 2014 | 16.20 | 16.26 | 16.13 | 16.17 | 892,505 | +0.04(+0.23%) |
Dec 10, 2014 | 16.35 | 16.37 | 16.13 | 16.14 | 977,875 | -0.23(-1.39%) |
Dec 09, 2014 | 16.34 | 16.44 | 16.29 | 16.36 | 803,723 | -0.06(-0.39%) |
Dec 08, 2014 | 16.46 | 16.51 | 16.38 | 16.43 | 909,124 | -0.15(-0.88%) |
Dec 05, 2014 | 16.49 | 16.60 | 16.46 | 16.57 | 918,819 | +0.03(+0.16%) |
Dec 04, 2014 | 16.53 | 16.60 | 16.48 | 16.55 | 882,432 | +0.05(+0.28%) |
Dec 03, 2014 | 16.56 | 16.57 | 16.42 | 16.50 | 875,917 | +0.10(+0.61%) |
Dec 02, 2014 | 16.36 | 16.42 | 16.29 | 16.40 | 622,711 | +0.09(+0.56%) |
Dec 01, 2014 | 16.49 | 16.52 | 16.24 | 16.31 | 493,896 | -0.08(-0.50%) |
Nov 28, 2014 | 16.48 | 16.52 | 16.36 | 16.39 | 122,488 | -4.75(-22.46%) |
Nov 26, 2014 | 21.14 | 21.14 | 21.14 | 0 | +5.21(+32.70%) | |
Nov 25, 2014 | 16.00 | 16.00 | 15.93 | 15.93 | 4,857 | -0.09(-0.55%) |
Nov 24, 2014 | 15.99 | 16.39 | 15.84 | 16.02 | 7,498 | +0.17(+1.09%) |