Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.80 | 18.29 | 17.77 | 18.17 | 7,162,293 | +0.37(+2.06%) |
Apr 29, 2015 | 17.56 | 17.86 | 17.41 | 17.80 | 7,430,965 | +0.28(+1.57%) |
Apr 28, 2015 | 17.71 | 17.80 | 17.49 | 17.53 | 9,970,478 | -0.17(-0.97%) |
Apr 27, 2015 | 17.80 | 17.83 | 17.55 | 17.70 | 4,913,739 | -0.05(-0.30%) |
Apr 24, 2015 | 17.57 | 17.82 | 17.50 | 17.75 | 8,331,301 | +0.16(+0.89%) |
Apr 23, 2015 | 17.51 | 17.67 | 17.47 | 17.59 | 4,576,772 | +0.10(+0.57%) |
Apr 22, 2015 | 17.68 | 17.72 | 17.44 | 17.49 | 4,556,251 | -0.15(-0.86%) |
Apr 21, 2015 | 17.76 | 17.91 | 17.59 | 17.65 | 3,549,354 | -0.10(-0.59%) |
Apr 20, 2015 | 17.79 | 17.98 | 17.63 | 17.75 | 4,553,467 | -0.01(-0.06%) |
Apr 17, 2015 | 17.96 | 18.00 | 17.71 | 17.76 | 4,186,238 | -0.23(-1.28%) |
Apr 16, 2015 | 17.83 | 18.03 | 17.74 | 17.99 | 5,212,385 | +0.14(+0.79%) |
Apr 15, 2015 | 17.81 | 17.91 | 17.61 | 17.85 | 4,926,987 | +0.16(+0.92%) |
Apr 14, 2015 | 17.57 | 17.83 | 17.56 | 17.69 | 3,886,708 | +0.12(+0.66%) |
Apr 13, 2015 | 17.83 | 17.83 | 17.54 | 17.57 | 3,883,214 | -0.14(-0.77%) |
Apr 10, 2015 | 17.57 | 17.82 | 17.53 | 17.71 | 4,512,962 | +0.16(+0.90%) |
Apr 09, 2015 | 17.52 | 17.58 | 17.45 | 17.55 | 5,557,754 | +0.04(+0.21%) |
Apr 08, 2015 | 17.51 | 17.57 | 17.28 | 17.51 | 6,456,101 | +0.03(+0.15%) |
Apr 07, 2015 | 17.00 | 17.54 | 17.00 | 17.49 | 6,052,489 | +0.30(+1.74%) |
Apr 06, 2015 | 17.14 | 17.22 | 17.01 | 17.19 | 4,722,859 | +0.06(+0.34%) |
Apr 02, 2015 | 17.10 | 17.13 | 17.13 | 17.13 | 5,400,658 | +0.02(+0.09%) |
Apr 01, 2015 | 17.29 | 17.41 | 17.12 | 17.12 | 5,181,057 | -0.16(-0.91%) |
Mar 31, 2015 | 17.26 | 17.55 | 17.15 | 17.27 | 5,263,570 | +0.01(+0.06%) |
Mar 30, 2015 | 16.99 | 17.32 | 16.99 | 17.26 | 3,989,456 | +0.27(+1.57%) |
Mar 27, 2015 | 17.10 | 17.21 | 16.95 | 16.99 | 8,456,292 | -0.10(-0.58%) |
Mar 26, 2015 | 17.14 | 17.26 | 16.94 | 17.09 | 7,924,725 | +0.05(+0.28%) |
Mar 25, 2015 | 16.94 | 17.18 | 16.90 | 17.05 | 5,447,323 | +0.13(+0.78%) |
Mar 24, 2015 | 17.30 | 17.34 | 16.90 | 16.92 | 5,225,758 | -0.38(-2.21%) |
Mar 23, 2015 | 16.97 | 17.36 | 16.92 | 17.30 | 6,079,226 | +0.42(+2.52%) |
Mar 20, 2015 | 16.82 | 17.05 | 16.78 | 16.87 | 8,995,875 | +0.14(+0.85%) |
Mar 19, 2015 | 16.83 | 16.86 | 16.59 | 16.73 | 4,876,456 | -0.17(-0.99%) |
Mar 18, 2015 | 16.36 | 17.04 | 16.34 | 16.90 | 7,326,936 | +0.43(+2.61%) |
Mar 17, 2015 | 16.28 | 16.68 | 16.28 | 16.47 | 5,739,492 | +0.05(+0.29%) |
Mar 16, 2015 | 16.28 | 16.45 | 16.11 | 16.42 | 5,321,730 | +0.08(+0.48%) |
Mar 13, 2015 | 16.41 | 16.44 | 16.14 | 16.34 | 13,037,329 | -0.14(-0.86%) |
Mar 12, 2015 | 16.52 | 16.66 | 16.44 | 16.49 | 4,294,957 | +0.03(+0.16%) |
Mar 11, 2015 | 16.80 | 16.87 | 16.40 | 16.46 | 5,642,483 | -0.44(-2.58%) |
Mar 10, 2015 | 16.52 | 16.93 | 16.37 | 16.90 | 9,045,918 | +0.21(+1.26%) |
Mar 09, 2015 | 16.78 | 17.02 | 16.69 | 16.69 | 8,447,749 | -0.09(-0.56%) |
Mar 06, 2015 | 17.05 | 17.17 | 16.61 | 16.78 | 8,376,957 | -0.37(-2.14%) |
Mar 05, 2015 | 17.10 | 17.36 | 17.03 | 17.15 | 5,461,664 | +0.08(+0.46%) |
Mar 04, 2015 | 17.07 | 17.30 | 17.06 | 17.07 | 3,890,586 | -0.23(-1.30%) |
Mar 03, 2015 | 17.19 | 17.36 | 17.13 | 17.29 | 6,531,798 | +0.08(+0.46%) |
Mar 02, 2015 | 17.50 | 17.53 | 17.18 | 17.21 | 4,352,693 | -0.27(-1.56%) |
Feb 27, 2015 | 17.16 | 17.52 | 17.16 | 17.49 | 6,258,352 | +0.33(+1.93%) |
Feb 26, 2015 | 17.65 | 17.70 | 17.07 | 17.16 | 8,427,590 | -0.55(-3.08%) |
Feb 25, 2015 | 17.64 | 17.87 | 17.64 | 17.70 | 4,858,240 | +0.05(+0.30%) |
Feb 24, 2015 | 17.60 | 17.80 | 17.58 | 17.65 | 4,998,246 | +0.05(+0.30%) |
Feb 23, 2015 | 17.73 | 17.83 | 17.55 | 17.60 | 6,501,384 | -0.24(-1.32%) |
Feb 20, 2015 | 17.71 | 18.03 | 17.62 | 17.83 | 6,326,320 | +0.11(+0.62%) |
Feb 19, 2015 | 17.59 | 17.93 | 17.52 | 17.72 | 8,621,718 | -0.13(-0.73%) |
Feb 18, 2015 | 17.97 | 18.00 | 17.82 | 17.86 | 4,358,698 | -0.18(-1.02%) |
Feb 17, 2015 | 18.05 | 18.19 | 17.73 | 18.04 | 4,571,485 | -0.03(-0.15%) |
Feb 13, 2015 | 18.10 | 18.06 | 18.06 | 18.06 | 6,283,546 | +0.10(+0.55%) |
Feb 12, 2015 | 18.10 | 18.10 | 17.87 | 17.97 | 3,357,277 | +0.09(+0.53%) |
Feb 11, 2015 | 17.92 | 18.09 | 17.84 | 17.87 | 4,068,792 | -0.27(-1.47%) |
Feb 10, 2015 | 18.17 | 18.23 | 17.74 | 18.14 | 4,537,449 | -0.02(-0.12%) |
Feb 09, 2015 | 18.52 | 18.56 | 18.11 | 18.16 | 5,412,307 | -0.35(-1.90%) |
Feb 06, 2015 | 18.88 | 18.88 | 18.22 | 18.51 | 5,111,734 | -0.20(-1.09%) |
Feb 05, 2015 | 18.41 | 18.73 | 18.16 | 18.72 | 5,840,173 | +0.48(+2.65%) |
Feb 04, 2015 | 18.34 | 18.57 | 17.96 | 18.23 | 4,777,783 | -0.30(-1.61%) |
Feb 03, 2015 | 18.36 | 18.70 | 18.28 | 18.53 | 5,438,977 | +0.28(+1.55%) |