Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.46 | 18.57 | 18.40 | 18.53 | 1,519,323 | -0.03(-0.15%) |
Apr 29, 2015 | 18.54 | 18.70 | 18.49 | 18.56 | 4,192,231 | +0.09(+0.50%) |
Apr 28, 2015 | 18.31 | 18.52 | 18.28 | 18.46 | 990,178 | -0.10(-0.55%) |
Apr 27, 2015 | 18.55 | 18.76 | 18.49 | 18.57 | 945,554 | -0.10(-0.54%) |
Apr 24, 2015 | 18.73 | 18.75 | 18.62 | 18.67 | 1,041,739 | +0.03(+0.15%) |
Apr 23, 2015 | 18.34 | 18.64 | 18.33 | 18.64 | 1,585,763 | +0.38(+2.07%) |
Apr 22, 2015 | 18.29 | 18.30 | 18.19 | 18.26 | 1,106,056 | -0.16(-0.85%) |
Apr 21, 2015 | 18.48 | 18.53 | 18.40 | 18.42 | 1,216,220 | +0.10(+0.55%) |
Apr 20, 2015 | 18.43 | 18.48 | 18.28 | 18.32 | 1,203,113 | +0.01(+0.05%) |
Apr 17, 2015 | 18.25 | 18.33 | 18.16 | 18.31 | 2,088,606 | -0.06(-0.30%) |
Apr 16, 2015 | 18.30 | 18.45 | 18.23 | 18.36 | 2,011,281 | +0.16(+0.86%) |
Apr 15, 2015 | 18.11 | 18.27 | 18.09 | 18.21 | 1,889,007 | +0.23(+1.28%) |
Apr 14, 2015 | 17.93 | 18.05 | 17.92 | 17.97 | 1,443,168 | +0.16(+0.88%) |
Apr 13, 2015 | 17.90 | 17.96 | 17.81 | 17.82 | 1,657,781 | -0.06(-0.36%) |
Apr 10, 2015 | 17.92 | 17.97 | 17.80 | 17.88 | 1,439,005 | +0.01(+0.05%) |
Apr 09, 2015 | 17.96 | 17.97 | 17.77 | 17.87 | 1,382,414 | +0.07(+0.41%) |
Apr 08, 2015 | 17.94 | 17.94 | 17.73 | 17.80 | 1,705,317 | -0.16(-0.87%) |
Apr 07, 2015 | 17.97 | 18.07 | 17.95 | 17.96 | 3,011,780 | +0.02(+0.10%) |
Apr 06, 2015 | 17.84 | 17.96 | 17.80 | 17.94 | 1,681,881 | +0.10(+0.57%) |
Apr 02, 2015 | 17.84 | 17.84 | 17.84 | 17.84 | 1,078,880 | +0.17(+0.94%) |
Apr 01, 2015 | 17.33 | 17.72 | 17.55 | 17.67 | 1,029,176 | +0.34(+1.97%) |
Mar 31, 2015 | 17.34 | 17.47 | 17.28 | 17.33 | 1,855,746 | -0.36(-2.04%) |
Mar 30, 2015 | 17.66 | 17.71 | 17.62 | 17.69 | 941,888 | +0.15(+0.84%) |
Mar 27, 2015 | 17.48 | 17.61 | 17.47 | 17.54 | 1,352,434 | -0.04(-0.21%) |
Mar 26, 2015 | 17.53 | 17.61 | 17.37 | 17.58 | 1,700,800 | +0.02(+0.10%) |
Mar 25, 2015 | 17.71 | 17.78 | 17.53 | 17.56 | 1,513,499 | -0.11(-0.63%) |
Mar 24, 2015 | 17.74 | 17.82 | 17.64 | 17.67 | 2,029,660 | +0.09(+0.53%) |
Mar 23, 2015 | 17.48 | 17.63 | 17.45 | 17.58 | 2,189,882 | +0.31(+1.82%) |
Mar 20, 2015 | 17.25 | 17.39 | 17.15 | 17.26 | 1,752,544 | +0.52(+3.09%) |
Mar 19, 2015 | 16.78 | 16.86 | 16.72 | 16.75 | 1,268,683 | -0.12(-0.71%) |
Mar 18, 2015 | 16.53 | 16.92 | 16.52 | 16.87 | 2,190,508 | +0.45(+2.76%) |
Mar 17, 2015 | 16.36 | 16.46 | 16.30 | 16.41 | 1,533,155 | -0.12(-0.73%) |
Mar 16, 2015 | 16.52 | 16.60 | 16.49 | 16.53 | 1,670,831 | +0.29(+1.76%) |
Mar 13, 2015 | 16.07 | 16.26 | 16.02 | 16.25 | 1,420,896 | +0.22(+1.38%) |
Mar 12, 2015 | 15.97 | 16.04 | 15.92 | 16.03 | 1,104,777 | +0.17(+1.05%) |
Mar 11, 2015 | 15.87 | 15.95 | 15.81 | 15.86 | 1,265,934 | -0.07(-0.46%) |
Mar 10, 2015 | 15.99 | 16.04 | 15.89 | 15.93 | 2,070,713 | -0.20(-1.26%) |
Mar 09, 2015 | 16.19 | 16.24 | 16.09 | 16.14 | 2,004,897 | -0.06(-0.34%) |
Mar 06, 2015 | 16.23 | 16.41 | 16.15 | 16.19 | 3,151,831 | -0.04(-0.23%) |
Mar 05, 2015 | 16.26 | 16.30 | 16.16 | 16.23 | 1,537,642 | -0.04(-0.23%) |
Mar 04, 2015 | 16.22 | 16.29 | 16.09 | 16.27 | 1,755,060 | +0.12(+0.74%) |
Mar 03, 2015 | 16.20 | 16.26 | 16.07 | 16.15 | 2,399,919 | +0.01(+0.06%) |
Mar 02, 2015 | 16.04 | 16.16 | 16.02 | 16.14 | 4,389,360 | -0.01(-0.06%) |
Feb 27, 2015 | 16.22 | 16.31 | 16.15 | 16.15 | 1,319,867 | +0.04(+0.23%) |
Feb 26, 2015 | 16.06 | 16.18 | 16.05 | 16.11 | 1,196,636 | -0.03(-0.17%) |
Feb 25, 2015 | 16.05 | 16.30 | 16.03 | 16.14 | 2,019,731 | +0.11(+0.69%) |
Feb 24, 2015 | 16.00 | 16.08 | 15.99 | 16.03 | 904,630 | -0.01(-0.06%) |
Feb 23, 2015 | 16.08 | 16.17 | 16.00 | 16.04 | 894,458 | -0.25(-1.53%) |
Feb 20, 2015 | 15.95 | 16.33 | 15.92 | 16.28 | 1,136,860 | +0.28(+1.73%) |
Feb 19, 2015 | 16.04 | 16.09 | 15.99 | 16.01 | 1,590,799 | -0.06(-0.34%) |
Feb 18, 2015 | 16.12 | 16.16 | 16.01 | 16.06 | 676,726 | +0.02(+0.12%) |
Feb 17, 2015 | 16.07 | 16.12 | 15.95 | 16.04 | 1,081,406 | +0.18(+1.11%) |
Feb 13, 2015 | 15.84 | 15.87 | 15.87 | 15.87 | 1,304,514 | +0.19(+1.24%) |
Feb 12, 2015 | 15.62 | 15.81 | 15.59 | 15.68 | 1,595,664 | +0.41(+2.66%) |
Feb 11, 2015 | 15.30 | 15.30 | 15.10 | 15.27 | 2,205,678 | -0.36(-2.30%) |
Feb 10, 2015 | 15.34 | 15.64 | 15.31 | 15.63 | 2,265,183 | -0.38(-2.36%) |
Feb 09, 2015 | 15.89 | 16.08 | 15.88 | 16.01 | 781,045 | -0.03(-0.17%) |
Feb 06, 2015 | 16.12 | 16.22 | 15.97 | 16.04 | 970,926 | -0.06(-0.40%) |
Feb 05, 2015 | 15.93 | 16.13 | 15.92 | 16.10 | 748,269 | +0.00(+0.00%) |
Feb 04, 2015 | 16.02 | 16.26 | 16.01 | 16.10 | 1,085,345 | +0.24(+1.51%) |
Feb 03, 2015 | 15.68 | 15.95 | 15.68 | 15.86 | 1,025,235 | +0.28(+1.78%) |