Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.06 | 17.09 | 16.65 | 16.67 | 7,129,520 | -0.54(-3.15%) |
Apr 29, 2015 | 17.33 | 17.33 | 17.15 | 17.21 | 4,789,379 | -0.15(-0.87%) |
Apr 28, 2015 | 17.59 | 17.68 | 17.29 | 17.37 | 8,090,791 | -0.24(-1.36%) |
Apr 27, 2015 | 17.48 | 17.80 | 17.48 | 17.60 | 3,546,609 | +0.04(+0.23%) |
Apr 24, 2015 | 17.36 | 17.60 | 17.32 | 17.56 | 6,607,578 | -0.21(-1.17%) |
Apr 23, 2015 | 17.35 | 17.80 | 17.32 | 17.77 | 3,388,118 | +0.34(+1.92%) |
Apr 22, 2015 | 17.52 | 17.55 | 17.39 | 17.44 | 3,781,405 | -0.06(-0.37%) |
Apr 21, 2015 | 17.52 | 17.60 | 17.42 | 17.50 | 3,336,106 | +0.05(+0.27%) |
Apr 20, 2015 | 17.51 | 17.53 | 17.38 | 17.45 | 5,403,673 | -0.11(-0.64%) |
Apr 17, 2015 | 17.46 | 17.64 | 17.42 | 17.56 | 5,503,128 | -0.15(-0.86%) |
Apr 16, 2015 | 17.32 | 17.86 | 17.29 | 17.72 | 5,485,211 | +0.37(+2.12%) |
Apr 15, 2015 | 17.08 | 17.38 | 16.97 | 17.35 | 4,845,356 | +0.32(+1.87%) |
Apr 14, 2015 | 16.90 | 17.16 | 16.74 | 17.03 | 6,284,196 | +0.15(+0.90%) |
Apr 13, 2015 | 16.89 | 17.04 | 16.82 | 16.88 | 2,411,736 | -0.05(-0.28%) |
Apr 10, 2015 | 16.69 | 17.07 | 16.69 | 16.93 | 3,952,489 | +0.05(+0.28%) |
Apr 09, 2015 | 16.84 | 17.01 | 16.76 | 16.88 | 4,095,206 | +0.01(+0.05%) |
Apr 08, 2015 | 17.24 | 17.28 | 16.81 | 16.87 | 3,246,652 | -0.22(-1.31%) |
Apr 07, 2015 | 17.37 | 17.38 | 17.05 | 17.09 | 3,136,969 | -0.25(-1.43%) |
Apr 06, 2015 | 17.07 | 17.72 | 17.07 | 17.34 | 5,325,619 | +0.26(+1.54%) |
Apr 02, 2015 | 17.20 | 17.08 | 17.08 | 17.08 | 3,470,049 | +0.06(+0.33%) |
Apr 01, 2015 | 16.53 | 17.05 | 16.43 | 17.02 | 7,895,200 | +0.69(+4.25%) |
Mar 31, 2015 | 16.37 | 16.49 | 16.26 | 16.33 | 4,948,208 | -0.17(-1.02%) |
Mar 30, 2015 | 16.38 | 16.51 | 16.34 | 16.50 | 3,653,018 | +0.14(+0.83%) |
Mar 27, 2015 | 16.34 | 16.50 | 16.23 | 16.36 | 3,441,431 | +0.02(+0.10%) |
Mar 26, 2015 | 16.54 | 16.58 | 16.25 | 16.34 | 3,621,392 | -0.25(-1.49%) |
Mar 25, 2015 | 16.85 | 16.97 | 16.57 | 16.59 | 3,549,384 | -0.21(-1.24%) |
Mar 24, 2015 | 16.76 | 16.92 | 16.69 | 16.80 | 3,349,440 | +0.06(+0.38%) |
Mar 23, 2015 | 16.61 | 16.81 | 16.55 | 16.73 | 2,782,297 | +0.14(+0.87%) |
Mar 20, 2015 | 16.45 | 16.87 | 16.38 | 16.59 | 4,758,527 | +0.25(+1.51%) |
Mar 19, 2015 | 16.75 | 16.77 | 16.21 | 16.34 | 4,231,764 | -0.57(-3.35%) |
Mar 18, 2015 | 15.80 | 16.95 | 15.73 | 16.91 | 10,664,411 | +1.20(+7.62%) |
Mar 17, 2015 | 15.74 | 15.86 | 15.69 | 15.71 | 3,017,746 | -0.10(-0.61%) |
Mar 16, 2015 | 15.71 | 15.86 | 15.55 | 15.81 | 3,639,508 | +0.14(+0.87%) |
Mar 13, 2015 | 15.60 | 15.71 | 15.47 | 15.67 | 5,823,696 | -0.06(-0.35%) |
Mar 12, 2015 | 15.67 | 15.81 | 15.59 | 15.73 | 2,584,998 | +0.10(+0.66%) |
Mar 11, 2015 | 15.60 | 15.71 | 15.53 | 15.63 | 3,379,811 | +0.05(+0.31%) |
Mar 10, 2015 | 15.68 | 15.86 | 15.58 | 15.58 | 3,718,364 | -0.29(-1.81%) |
Mar 09, 2015 | 15.85 | 15.91 | 15.83 | 15.86 | 3,068,197 | +0.02(+0.10%) |
Mar 06, 2015 | 15.96 | 16.03 | 15.80 | 15.85 | 4,369,154 | -0.30(-1.83%) |
Mar 05, 2015 | 16.56 | 16.59 | 16.14 | 16.14 | 4,234,825 | -0.37(-2.22%) |
Mar 04, 2015 | 16.60 | 16.65 | 16.30 | 16.51 | 2,876,228 | -0.14(-0.86%) |
Mar 03, 2015 | 16.76 | 16.76 | 16.58 | 16.65 | 3,442,473 | -0.13(-0.76%) |
Mar 02, 2015 | 17.03 | 17.06 | 16.56 | 16.78 | 5,986,184 | -0.28(-1.64%) |
Feb 27, 2015 | 17.18 | 17.21 | 17.00 | 17.06 | 5,351,742 | -0.14(-0.83%) |
Feb 26, 2015 | 17.08 | 17.24 | 16.90 | 17.21 | 2,652,199 | +0.14(+0.84%) |
Feb 25, 2015 | 16.97 | 17.11 | 16.89 | 17.06 | 3,446,330 | +0.02(+0.09%) |
Feb 24, 2015 | 16.89 | 17.14 | 16.82 | 17.05 | 3,724,039 | +0.16(+0.95%) |
Feb 23, 2015 | 17.26 | 17.29 | 16.85 | 16.89 | 3,211,858 | -0.47(-2.71%) |
Feb 20, 2015 | 17.29 | 17.36 | 17.10 | 17.36 | 3,042,415 | +0.02(+0.09%) |
Feb 19, 2015 | 17.34 | 17.48 | 17.29 | 17.34 | 2,909,007 | -0.19(-1.09%) |
Feb 18, 2015 | 17.26 | 17.59 | 17.25 | 17.53 | 5,364,787 | +0.16(+0.92%) |
Feb 17, 2015 | 17.47 | 17.56 | 17.25 | 17.37 | 3,570,983 | -0.16(-0.91%) |
Feb 13, 2015 | 17.31 | 17.53 | 17.53 | 17.53 | 5,023,252 | +0.22(+1.24%) |
Feb 12, 2015 | 16.42 | 17.35 | 16.42 | 17.32 | 7,813,119 | +0.94(+5.75%) |
Feb 11, 2015 | 16.73 | 16.73 | 16.25 | 16.38 | 10,047,686 | -0.79(-4.60%) |
Feb 10, 2015 | 17.34 | 17.43 | 17.11 | 17.17 | 5,241,896 | -0.20(-1.15%) |
Feb 09, 2015 | 17.28 | 17.41 | 17.24 | 17.37 | 5,168,977 | +0.06(+0.37%) |
Feb 06, 2015 | 17.37 | 17.41 | 17.26 | 17.30 | 6,662,619 | -0.04(-0.23%) |
Feb 05, 2015 | 17.22 | 17.50 | 17.22 | 17.34 | 6,176,314 | +0.15(+0.88%) |
Feb 04, 2015 | 17.29 | 17.38 | 17.10 | 17.19 | 4,248,863 | -0.19(-1.10%) |
Feb 03, 2015 | 17.43 | 17.56 | 17.14 | 17.38 | 5,561,137 | +0.10(+0.55%) |