Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.44 | 18.16 | 17.38 | 17.98 | 4,578,733 | +0.12(+0.68%) |
Apr 29, 2015 | 17.82 | 17.99 | 17.61 | 17.86 | 4,314,100 | -0.20(-1.12%) |
Apr 28, 2015 | 17.77 | 18.19 | 17.60 | 18.06 | 5,331,921 | +0.30(+1.69%) |
Apr 27, 2015 | 17.83 | 18.11 | 17.70 | 17.76 | 3,386,579 | +0.00(+0.00%) |
Apr 24, 2015 | 18.03 | 18.03 | 17.66 | 17.76 | 5,130,427 | -0.10(-0.55%) |
Apr 23, 2015 | 17.28 | 17.99 | 16.26 | 17.86 | 6,876,160 | +0.56(+3.24%) |
Apr 22, 2015 | 17.38 | 17.38 | 17.12 | 17.30 | 4,038,425 | +0.01(+0.05%) |
Apr 21, 2015 | 16.99 | 17.60 | 16.72 | 17.29 | 8,024,820 | +0.32(+1.92%) |
Apr 20, 2015 | 16.72 | 17.10 | 16.70 | 16.96 | 5,576,164 | +0.36(+2.15%) |
Apr 17, 2015 | 16.70 | 16.78 | 16.41 | 16.60 | 4,848,156 | -0.39(-2.29%) |
Apr 16, 2015 | 17.32 | 17.37 | 16.99 | 16.99 | 4,825,460 | -0.26(-1.48%) |
Apr 15, 2015 | 17.15 | 17.48 | 17.11 | 17.25 | 6,880,294 | +0.19(+1.12%) |
Apr 14, 2015 | 16.77 | 17.09 | 16.69 | 17.06 | 4,196,964 | +0.38(+2.29%) |
Apr 13, 2015 | 16.70 | 16.81 | 16.51 | 16.68 | 2,527,830 | -0.06(-0.39%) |
Apr 10, 2015 | 16.76 | 16.90 | 16.66 | 16.74 | 1,990,919 | -0.07(-0.43%) |
Apr 09, 2015 | 16.55 | 16.89 | 16.48 | 16.82 | 4,220,859 | +0.23(+1.37%) |
Apr 08, 2015 | 16.65 | 16.81 | 16.29 | 16.59 | 3,262,812 | +0.08(+0.49%) |
Apr 07, 2015 | 16.24 | 16.69 | 16.19 | 16.51 | 3,912,251 | +0.24(+1.47%) |
Apr 06, 2015 | 16.54 | 16.61 | 16.20 | 16.27 | 4,689,437 | -0.33(-1.98%) |
Apr 02, 2015 | 16.06 | 16.60 | 16.60 | 16.60 | 3,191,092 | +0.53(+3.29%) |
Apr 01, 2015 | 16.06 | 16.27 | 15.84 | 16.07 | 5,506,281 | -0.26(-1.59%) |
Mar 31, 2015 | 16.26 | 16.38 | 16.05 | 16.33 | 4,198,386 | -0.10(-0.59%) |
Mar 30, 2015 | 15.90 | 16.47 | 15.90 | 16.43 | 3,228,248 | +0.59(+3.72%) |
Mar 27, 2015 | 16.16 | 16.16 | 15.80 | 15.84 | 4,390,298 | -0.31(-1.90%) |
Mar 26, 2015 | 16.43 | 16.63 | 16.01 | 16.14 | 5,145,117 | -0.27(-1.62%) |
Mar 25, 2015 | 16.76 | 16.89 | 16.40 | 16.41 | 5,197,159 | +0.08(+0.49%) |
Mar 24, 2015 | 16.79 | 16.89 | 16.22 | 16.33 | 4,953,638 | -0.12(-0.76%) |
Mar 23, 2015 | 16.18 | 16.57 | 16.13 | 16.45 | 4,527,120 | +0.16(+0.97%) |
Mar 20, 2015 | 15.97 | 16.32 | 15.86 | 16.30 | 7,759,629 | +0.35(+2.20%) |
Mar 19, 2015 | 16.14 | 16.14 | 15.53 | 15.95 | 6,338,810 | -0.41(-2.52%) |
Mar 18, 2015 | 15.14 | 16.54 | 14.94 | 16.36 | 11,666,045 | +1.33(+8.83%) |
Mar 17, 2015 | 14.63 | 15.10 | 14.63 | 15.03 | 3,975,767 | +0.27(+1.80%) |
Mar 16, 2015 | 14.63 | 14.83 | 14.47 | 14.76 | 4,164,244 | +0.02(+0.11%) |
Mar 13, 2015 | 14.99 | 14.99 | 14.49 | 14.75 | 3,545,546 | -0.03(-0.22%) |
Mar 12, 2015 | 14.42 | 14.83 | 14.31 | 14.78 | 4,878,025 | +0.57(+4.03%) |
Mar 11, 2015 | 13.93 | 14.30 | 13.87 | 14.21 | 4,867,822 | +0.40(+2.92%) |
Mar 10, 2015 | 14.11 | 14.19 | 13.79 | 13.80 | 4,193,441 | -0.62(-4.31%) |
Mar 09, 2015 | 14.76 | 14.80 | 14.34 | 14.43 | 4,535,975 | -0.28(-1.92%) |
Mar 06, 2015 | 15.08 | 15.22 | 14.67 | 14.71 | 2,780,407 | -0.43(-2.83%) |
Mar 05, 2015 | 14.92 | 15.19 | 14.68 | 15.14 | 5,065,429 | +0.25(+1.68%) |
Mar 04, 2015 | 14.54 | 14.93 | 14.37 | 14.88 | 4,778,624 | +0.27(+1.88%) |
Mar 03, 2015 | 14.50 | 14.83 | 14.44 | 14.61 | 3,920,057 | +0.04(+0.30%) |
Mar 02, 2015 | 14.76 | 14.76 | 14.50 | 14.57 | 4,116,241 | -0.13(-0.91%) |
Feb 27, 2015 | 14.96 | 15.14 | 14.66 | 14.70 | 5,021,607 | -0.31(-2.04%) |
Feb 26, 2015 | 15.33 | 15.42 | 14.99 | 15.01 | 3,074,731 | -0.24(-1.59%) |
Feb 25, 2015 | 15.77 | 15.85 | 15.23 | 15.25 | 5,572,390 | -0.64(-4.01%) |
Feb 24, 2015 | 15.74 | 15.97 | 15.63 | 15.89 | 2,792,879 | +0.17(+1.08%) |
Feb 23, 2015 | 15.45 | 15.73 | 15.25 | 15.72 | 4,373,719 | +0.01(+0.05%) |
Feb 20, 2015 | 15.50 | 15.78 | 15.42 | 15.71 | 2,990,521 | +0.19(+1.22%) |
Feb 19, 2015 | 15.52 | 15.55 | 15.26 | 15.52 | 3,312,675 | -0.05(-0.34%) |
Feb 18, 2015 | 15.78 | 15.95 | 15.53 | 15.57 | 5,683,888 | -0.34(-2.13%) |
Feb 17, 2015 | 16.15 | 16.16 | 15.84 | 15.91 | 3,148,517 | -0.23(-1.45%) |
Feb 13, 2015 | 16.08 | 16.14 | 16.14 | 16.14 | 4,456,893 | +0.15(+0.96%) |
Feb 12, 2015 | 15.59 | 16.10 | 15.59 | 15.99 | 6,340,224 | +0.53(+3.44%) |
Feb 11, 2015 | 15.97 | 15.97 | 15.08 | 15.46 | 3,715,767 | +0.04(+0.24%) |
Feb 10, 2015 | 15.51 | 15.51 | 15.05 | 15.42 | 3,142,233 | -0.04(-0.29%) |
Feb 09, 2015 | 15.29 | 15.89 | 15.24 | 15.47 | 5,136,616 | +0.13(+0.84%) |
Feb 06, 2015 | 15.33 | 15.62 | 15.26 | 15.34 | 6,253,165 | -0.02(-0.16%) |
Feb 05, 2015 | 14.68 | 15.52 | 14.53 | 15.36 | 7,294,635 | +0.83(+5.72%) |
Feb 04, 2015 | 14.45 | 14.63 | 14.21 | 14.53 | 5,830,359 | -0.06(-0.41%) |
Feb 03, 2015 | 14.10 | 14.61 | 13.92 | 14.59 | 5,798,945 | +0.76(+5.51%) |