Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.33 | 16.42 | 16.07 | 16.11 | 1,386,226 | -0.29(-1.76%) |
Apr 29, 2015 | 16.66 | 16.66 | 16.28 | 16.39 | 952,622 | -0.29(-1.73%) |
Apr 28, 2015 | 16.45 | 16.83 | 16.38 | 16.68 | 1,050,456 | +0.22(+1.31%) |
Apr 27, 2015 | 16.58 | 16.64 | 16.34 | 16.46 | 1,020,812 | -0.05(-0.33%) |
Apr 24, 2015 | 16.20 | 16.56 | 16.01 | 16.52 | 1,363,350 | +0.31(+1.93%) |
Apr 23, 2015 | 16.54 | 16.55 | 16.00 | 16.21 | 3,191,386 | -0.48(-2.88%) |
Apr 22, 2015 | 16.87 | 16.93 | 16.54 | 16.69 | 900,986 | -0.22(-1.28%) |
Apr 21, 2015 | 16.86 | 17.05 | 16.77 | 16.90 | 851,110 | +0.10(+0.61%) |
Apr 20, 2015 | 16.84 | 16.93 | 16.59 | 16.80 | 738,109 | +0.04(+0.25%) |
Apr 17, 2015 | 16.81 | 16.89 | 16.55 | 16.76 | 930,884 | -0.20(-1.17%) |
Apr 16, 2015 | 17.20 | 17.25 | 16.82 | 16.96 | 862,471 | -0.30(-1.74%) |
Apr 15, 2015 | 17.08 | 17.35 | 16.98 | 17.26 | 1,085,333 | +0.21(+1.23%) |
Apr 14, 2015 | 16.92 | 17.10 | 16.62 | 17.05 | 772,980 | +0.17(+1.00%) |
Apr 13, 2015 | 16.88 | 16.96 | 16.75 | 16.88 | 608,164 | -0.01(-0.07%) |
Apr 10, 2015 | 16.92 | 17.01 | 16.64 | 16.89 | 603,261 | -0.02(-0.11%) |
Apr 09, 2015 | 17.08 | 17.08 | 16.62 | 16.91 | 937,872 | -0.22(-1.30%) |
Apr 08, 2015 | 16.90 | 17.17 | 16.90 | 17.13 | 650,631 | +0.22(+1.31%) |
Apr 07, 2015 | 17.09 | 17.09 | 16.89 | 16.91 | 766,614 | -0.18(-1.05%) |
Apr 06, 2015 | 17.16 | 17.38 | 16.96 | 17.09 | 1,160,100 | -0.12(-0.70%) |
Apr 02, 2015 | 16.95 | 17.21 | 17.21 | 17.21 | 936,108 | +0.27(+1.59%) |
Apr 01, 2015 | 17.13 | 17.15 | 16.83 | 16.94 | 1,041,459 | -0.16(-0.95%) |
Mar 31, 2015 | 16.97 | 17.37 | 16.86 | 17.10 | 1,263,522 | +0.08(+0.49%) |
Mar 30, 2015 | 16.72 | 17.10 | 16.72 | 17.02 | 809,055 | +0.35(+2.13%) |
Mar 27, 2015 | 16.42 | 16.84 | 16.39 | 16.66 | 978,497 | +0.26(+1.57%) |
Mar 26, 2015 | 16.45 | 16.63 | 16.27 | 16.41 | 760,541 | -0.16(-0.98%) |
Mar 25, 2015 | 16.66 | 16.87 | 16.50 | 16.57 | 789,929 | -0.10(-0.58%) |
Mar 24, 2015 | 16.41 | 16.89 | 16.22 | 16.66 | 816,431 | +0.26(+1.57%) |
Mar 23, 2015 | 16.55 | 16.75 | 16.41 | 16.41 | 1,140,746 | -0.14(-0.87%) |
Mar 20, 2015 | 16.21 | 16.61 | 16.11 | 16.55 | 2,015,982 | +0.51(+3.18%) |
Mar 19, 2015 | 16.27 | 16.50 | 15.88 | 16.04 | 1,256,450 | -0.19(-1.18%) |
Mar 18, 2015 | 15.78 | 16.27 | 15.63 | 16.23 | 1,145,269 | +0.45(+2.85%) |
Mar 17, 2015 | 15.74 | 15.88 | 15.60 | 15.78 | 791,007 | -0.07(-0.42%) |
Mar 16, 2015 | 15.95 | 16.15 | 15.76 | 15.85 | 880,379 | -0.08(-0.49%) |
Mar 13, 2015 | 15.93 | 16.05 | 15.76 | 15.93 | 687,754 | -0.07(-0.41%) |
Mar 12, 2015 | 15.87 | 16.09 | 15.87 | 15.99 | 480,710 | +0.17(+1.06%) |
Mar 11, 2015 | 15.69 | 15.97 | 15.55 | 15.82 | 802,647 | +0.17(+1.11%) |
Mar 10, 2015 | 15.71 | 15.79 | 15.58 | 15.65 | 692,287 | -0.14(-0.91%) |
Mar 09, 2015 | 15.94 | 16.01 | 15.76 | 15.79 | 659,474 | -0.06(-0.38%) |
Mar 06, 2015 | 16.04 | 16.07 | 15.78 | 15.85 | 1,316,373 | -0.35(-2.15%) |
Mar 05, 2015 | 16.18 | 16.24 | 16.02 | 16.20 | 976,089 | +0.08(+0.48%) |
Mar 04, 2015 | 15.78 | 16.15 | 15.69 | 16.12 | 1,031,086 | +0.27(+1.70%) |
Mar 03, 2015 | 16.20 | 16.20 | 15.89 | 15.85 | 1,336,097 | -0.42(-2.58%) |
Mar 02, 2015 | 16.30 | 16.51 | 16.15 | 16.27 | 1,023,595 | -0.04(-0.22%) |
Feb 27, 2015 | 16.15 | 16.41 | 16.13 | 16.31 | 1,322,586 | +0.14(+0.89%) |
Feb 26, 2015 | 16.41 | 16.41 | 15.97 | 16.16 | 1,622,001 | -0.24(-1.46%) |
Feb 25, 2015 | 16.77 | 16.80 | 16.30 | 16.41 | 1,505,320 | -0.34(-2.01%) |
Feb 24, 2015 | 16.33 | 16.84 | 16.27 | 16.74 | 1,822,730 | +0.63(+3.91%) |
Feb 23, 2015 | 16.34 | 16.36 | 15.94 | 16.11 | 983,755 | -0.23(-1.43%) |
Feb 20, 2015 | 16.48 | 16.51 | 16.23 | 16.34 | 1,409,206 | -0.13(-0.76%) |
Feb 19, 2015 | 16.61 | 16.61 | 16.36 | 16.47 | 1,505,210 | -0.19(-1.15%) |
Feb 18, 2015 | 16.60 | 16.69 | 16.42 | 16.66 | 1,676,063 | +0.07(+0.40%) |
Feb 17, 2015 | 16.37 | 16.61 | 16.26 | 16.60 | 1,126,428 | +0.17(+1.02%) |
Feb 13, 2015 | 16.48 | 16.43 | 16.43 | 16.43 | 1,106,931 | -0.14(-0.87%) |
Feb 12, 2015 | 16.23 | 16.66 | 16.11 | 16.57 | 1,158,606 | +0.44(+2.75%) |
Feb 11, 2015 | 16.38 | 16.45 | 16.01 | 16.13 | 1,192,376 | -0.02(-0.11%) |
Feb 10, 2015 | 16.09 | 16.34 | 15.87 | 16.15 | 1,329,952 | +0.17(+1.05%) |
Feb 09, 2015 | 15.94 | 16.06 | 15.87 | 15.98 | 1,502,988 | +0.07(+0.45%) |
Feb 06, 2015 | 15.54 | 15.94 | 15.49 | 15.91 | 1,430,968 | +0.35(+2.25%) |
Feb 05, 2015 | 15.59 | 15.81 | 15.41 | 15.56 | 1,090,456 | -0.02(-0.15%) |
Feb 04, 2015 | 15.34 | 15.72 | 15.31 | 15.58 | 2,146,480 | +0.10(+0.61%) |
Feb 03, 2015 | 15.10 | 15.58 | 15.04 | 15.48 | 1,634,882 | +0.43(+2.84%) |