Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.13 | 18.18 | 18.04 | 18.05 | 4,296,169 | -0.09(-0.50%) |
Apr 29, 2015 | 18.17 | 18.17 | 18.05 | 18.15 | 5,716,892 | -0.08(-0.46%) |
Apr 28, 2015 | 18.21 | 18.24 | 18.16 | 18.23 | 2,203,688 | +0.03(+0.17%) |
Apr 27, 2015 | 18.26 | 18.27 | 18.18 | 18.20 | 3,291,556 | +0.05(+0.25%) |
Apr 24, 2015 | 18.15 | 18.18 | 18.11 | 18.15 | 3,064,380 | +0.15(+0.84%) |
Apr 23, 2015 | 17.94 | 18.03 | 17.93 | 18.00 | 3,329,926 | +0.04(+0.21%) |
Apr 22, 2015 | 17.90 | 17.97 | 17.86 | 17.96 | 4,593,425 | +0.03(+0.17%) |
Apr 21, 2015 | 17.99 | 17.99 | 17.89 | 17.93 | 4,628,685 | +0.20(+1.16%) |
Apr 20, 2015 | 17.64 | 17.74 | 17.64 | 17.73 | 3,477,797 | +0.02(+0.13%) |
Apr 17, 2015 | 17.69 | 17.74 | 17.61 | 17.71 | 7,189,305 | -0.30(-1.64%) |
Apr 16, 2015 | 17.95 | 18.06 | 17.86 | 18.00 | 5,210,566 | -0.05(-0.25%) |
Apr 15, 2015 | 18.07 | 18.11 | 18.00 | 18.05 | 6,718,365 | -0.20(-1.12%) |
Apr 14, 2015 | 18.13 | 18.29 | 18.08 | 18.25 | 6,816,835 | +0.02(+0.08%) |
Apr 13, 2015 | 18.45 | 18.46 | 18.22 | 18.24 | 8,237,156 | -0.02(-0.12%) |
Apr 10, 2015 | 18.15 | 18.29 | 18.09 | 18.26 | 8,218,837 | -0.23(-1.23%) |
Apr 09, 2015 | 18.15 | 18.65 | 18.12 | 18.49 | 13,357,878 | +0.91(+5.18%) |
Apr 08, 2015 | 17.55 | 17.68 | 17.55 | 17.58 | 6,801,363 | +0.56(+3.30%) |
Apr 07, 2015 | 17.01 | 17.05 | 16.98 | 17.01 | 2,594,389 | +0.05(+0.31%) |
Apr 06, 2015 | 16.84 | 16.99 | 16.82 | 16.96 | 1,979,089 | +0.12(+0.72%) |
Apr 02, 2015 | 16.85 | 16.84 | 16.84 | 16.84 | 2,737,366 | -0.05(-0.27%) |
Apr 01, 2015 | 16.85 | 16.89 | 16.76 | 16.89 | 3,019,394 | +0.24(+1.46%) |
Mar 31, 2015 | 16.68 | 16.68 | 16.62 | 16.64 | 4,235,892 | -0.12(-0.72%) |
Mar 30, 2015 | 16.70 | 16.78 | 16.68 | 16.76 | 2,804,960 | +0.17(+1.01%) |
Mar 27, 2015 | 16.60 | 16.65 | 16.57 | 16.60 | 3,989,218 | +0.14(+0.83%) |
Mar 26, 2015 | 16.48 | 16.52 | 16.43 | 16.46 | 4,873,153 | +0.04(+0.23%) |
Mar 25, 2015 | 16.51 | 16.54 | 16.42 | 16.42 | 5,847,709 | +0.08(+0.46%) |
Mar 24, 2015 | 16.26 | 16.35 | 16.26 | 16.35 | 3,790,212 | +0.12(+0.75%) |
Mar 23, 2015 | 16.22 | 16.25 | 16.20 | 16.23 | 1,982,378 | -0.05(-0.33%) |
Mar 20, 2015 | 16.30 | 16.33 | 16.26 | 16.28 | 2,978,593 | -0.02(-0.09%) |
Mar 19, 2015 | 16.20 | 16.32 | 16.19 | 16.29 | 6,041,577 | +0.22(+1.37%) |
Mar 18, 2015 | 15.98 | 16.16 | 15.94 | 16.07 | 6,777,378 | +0.14(+0.86%) |
Mar 17, 2015 | 15.85 | 15.94 | 15.84 | 15.94 | 2,535,519 | -0.10(-0.62%) |
Mar 16, 2015 | 16.01 | 16.08 | 15.98 | 16.04 | 4,309,966 | +0.12(+0.76%) |
Mar 13, 2015 | 15.88 | 15.94 | 15.83 | 15.91 | 6,185,485 | -0.12(-0.76%) |
Mar 12, 2015 | 16.04 | 16.05 | 16.02 | 16.04 | 4,502,206 | +0.04(+0.24%) |
Mar 11, 2015 | 16.04 | 16.04 | 15.97 | 16.00 | 2,586,900 | +0.04(+0.24%) |
Mar 10, 2015 | 16.07 | 16.08 | 15.94 | 15.96 | 3,773,249 | -0.28(-1.73%) |
Mar 09, 2015 | 16.25 | 16.27 | 16.22 | 16.24 | 1,523,019 | -0.02(-0.14%) |
Mar 06, 2015 | 16.26 | 16.31 | 16.20 | 16.26 | 3,091,269 | -0.06(-0.37%) |
Mar 05, 2015 | 16.32 | 16.36 | 16.28 | 16.32 | 1,810,439 | -0.20(-1.24%) |
Mar 04, 2015 | 16.52 | 16.62 | 16.47 | 16.53 | 3,514,166 | -0.09(-0.55%) |
Mar 03, 2015 | 16.63 | 16.64 | 16.59 | 16.62 | 2,164,799 | +0.02(+0.09%) |
Mar 02, 2015 | 16.55 | 16.60 | 16.53 | 16.60 | 1,513,478 | +0.13(+0.78%) |
Feb 27, 2015 | 16.47 | 16.51 | 16.45 | 16.48 | 1,965,937 | -0.02(-0.14%) |
Feb 26, 2015 | 16.54 | 16.56 | 16.49 | 16.50 | 2,160,324 | +0.02(+0.14%) |
Feb 25, 2015 | 16.55 | 16.56 | 16.46 | 16.48 | 3,997,825 | -0.08(-0.46%) |
Feb 24, 2015 | 16.54 | 16.61 | 16.51 | 16.55 | 2,086,578 | +0.05(+0.32%) |
Feb 23, 2015 | 16.57 | 16.57 | 16.48 | 16.50 | 2,492,956 | -0.09(-0.55%) |
Feb 20, 2015 | 16.51 | 16.63 | 16.51 | 16.59 | 1,758,010 | +0.05(+0.28%) |
Feb 19, 2015 | 16.57 | 16.61 | 16.54 | 16.54 | 1,895,563 | -0.06(-0.37%) |
Feb 18, 2015 | 16.62 | 16.63 | 16.55 | 16.60 | 2,482,930 | +0.03(+0.18%) |
Feb 17, 2015 | 16.57 | 16.62 | 16.54 | 16.57 | 1,588,885 | +0.05(+0.28%) |
Feb 13, 2015 | 16.50 | 16.53 | 16.53 | 16.53 | 1,330,206 | +0.08(+0.46%) |
Feb 12, 2015 | 16.42 | 16.48 | 16.39 | 16.45 | 2,967,250 | -0.06(-0.37%) |
Feb 11, 2015 | 16.45 | 16.53 | 16.43 | 16.51 | 8,687,246 | -0.04(-0.23%) |
Feb 10, 2015 | 16.54 | 16.56 | 16.49 | 16.55 | 1,280,693 | +0.12(+0.74%) |
Feb 09, 2015 | 16.42 | 16.46 | 16.39 | 16.43 | 1,918,767 | -0.06(-0.37%) |
Feb 06, 2015 | 16.45 | 16.52 | 16.45 | 16.49 | 2,291,988 | -0.02(-0.14%) |
Feb 05, 2015 | 16.46 | 16.52 | 16.45 | 16.51 | 2,083,703 | -0.05(-0.32%) |
Feb 04, 2015 | 16.60 | 16.67 | 16.56 | 16.57 | 3,243,239 | -0.01(-0.05%) |
Feb 03, 2015 | 16.49 | 16.59 | 16.49 | 16.57 | 3,287,296 | -0.09(-0.55%) |