Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.14 | 16.25 | 15.95 | 16.00 | 1,399,660 | -0.19(-1.16%) |
Apr 29, 2015 | 16.42 | 16.54 | 16.11 | 16.19 | 2,411,480 | -0.24(-1.45%) |
Apr 28, 2015 | 16.20 | 16.59 | 15.91 | 16.43 | 1,334,528 | +0.28(+1.72%) |
Apr 27, 2015 | 16.69 | 16.74 | 16.14 | 16.15 | 1,579,316 | -0.45(-2.70%) |
Apr 24, 2015 | 16.74 | 17.36 | 16.49 | 16.60 | 1,277,764 | +0.06(+0.36%) |
Apr 23, 2015 | 16.52 | 16.73 | 16.36 | 16.54 | 1,315,568 | -0.03(-0.18%) |
Apr 22, 2015 | 16.46 | 16.66 | 16.30 | 16.57 | 1,005,740 | +0.10(+0.61%) |
Apr 21, 2015 | 16.37 | 16.81 | 16.37 | 16.47 | 1,726,956 | +0.20(+1.23%) |
Apr 20, 2015 | 16.34 | 16.42 | 15.91 | 16.27 | 2,138,468 | +0.02(+0.15%) |
Apr 17, 2015 | 16.33 | 16.42 | 16.20 | 16.24 | 1,954,632 | -0.18(-1.07%) |
Apr 16, 2015 | 16.88 | 16.92 | 16.38 | 16.42 | 1,934,580 | -0.53(-3.13%) |
Apr 15, 2015 | 16.64 | 16.95 | 16.50 | 16.95 | 2,107,084 | +0.37(+2.22%) |
Apr 14, 2015 | 16.50 | 16.81 | 16.50 | 16.58 | 1,553,272 | +0.04(+0.27%) |
Apr 13, 2015 | 16.37 | 16.67 | 16.36 | 16.54 | 1,681,816 | +0.22(+1.36%) |
Apr 10, 2015 | 16.38 | 16.43 | 16.09 | 16.31 | 2,189,216 | -0.09(-0.58%) |
Apr 09, 2015 | 16.43 | 16.80 | 16.31 | 16.41 | 1,360,748 | -0.12(-0.73%) |
Apr 08, 2015 | 16.56 | 16.62 | 16.20 | 16.53 | 1,657,040 | -0.01(-0.08%) |
Apr 07, 2015 | 16.50 | 16.80 | 16.43 | 16.54 | 1,641,980 | +0.09(+0.56%) |
Apr 06, 2015 | 16.54 | 16.67 | 16.32 | 16.45 | 2,553,744 | -0.05(-0.33%) |
Apr 02, 2015 | 16.83 | 16.50 | 16.50 | 16.50 | 6,966,800 | -0.90(-5.19%) |
Apr 01, 2015 | 17.45 | 17.54 | 17.05 | 17.41 | 2,449,296 | -0.23(-1.29%) |
Mar 31, 2015 | 17.10 | 17.66 | 16.75 | 17.63 | 2,445,068 | +0.50(+2.93%) |
Mar 30, 2015 | 17.05 | 17.16 | 16.77 | 17.13 | 1,329,376 | +0.16(+0.94%) |
Mar 27, 2015 | 17.05 | 17.26 | 16.88 | 16.97 | 1,230,704 | -0.24(-1.38%) |
Mar 26, 2015 | 16.85 | 17.29 | 16.73 | 17.21 | 2,457,212 | +0.03(+0.16%) |
Mar 25, 2015 | 17.64 | 17.69 | 16.94 | 17.18 | 2,823,368 | -0.35(-2.00%) |
Mar 24, 2015 | 17.82 | 17.91 | 17.50 | 17.53 | 4,287,900 | -0.63(-3.48%) |
Mar 23, 2015 | 17.97 | 18.30 | 17.73 | 18.16 | 2,164,980 | +0.19(+1.04%) |
Mar 20, 2015 | 18.39 | 18.43 | 17.85 | 17.98 | 10,358,104 | -0.34(-1.84%) |
Mar 19, 2015 | 18.50 | 18.63 | 18.15 | 18.31 | 3,404,624 | -0.25(-1.32%) |
Mar 18, 2015 | 18.58 | 18.61 | 18.18 | 18.56 | 3,359,492 | +0.14(+0.79%) |
Mar 17, 2015 | 17.94 | 18.56 | 17.85 | 18.41 | 7,540,672 | +0.53(+2.96%) |
Mar 16, 2015 | 17.25 | 17.93 | 17.21 | 17.88 | 4,921,504 | +0.62(+3.59%) |
Mar 13, 2015 | 17.18 | 17.36 | 17.14 | 17.26 | 3,273,096 | +0.03(+0.17%) |
Mar 12, 2015 | 17.10 | 17.41 | 16.98 | 17.23 | 1,715,148 | +0.04(+0.20%) |
Mar 11, 2015 | 17.16 | 17.25 | 16.93 | 17.20 | 1,980,712 | +0.19(+1.13%) |
Mar 10, 2015 | 16.99 | 17.13 | 16.95 | 17.00 | 1,446,692 | -0.12(-0.69%) |
Mar 09, 2015 | 17.03 | 17.25 | 16.92 | 17.12 | 2,680,048 | +0.15(+0.88%) |
Mar 06, 2015 | 17.12 | 17.23 | 16.73 | 16.97 | 2,194,736 | -0.35(-2.01%) |
Mar 05, 2015 | 16.92 | 17.40 | 16.78 | 17.32 | 2,814,168 | +0.46(+2.76%) |
Mar 04, 2015 | 17.19 | 17.30 | 16.78 | 16.86 | 2,492,604 | -0.49(-2.84%) |
Mar 03, 2015 | 17.25 | 17.50 | 17.00 | 17.35 | 3,115,588 | +0.08(+0.46%) |
Mar 02, 2015 | 17.25 | 17.47 | 17.04 | 17.27 | 2,122,404 | -0.04(-0.20%) |
Feb 27, 2015 | 17.22 | 17.50 | 17.12 | 17.30 | 2,912,504 | +0.11(+0.64%) |
Feb 26, 2015 | 16.84 | 17.21 | 16.79 | 17.19 | 3,372,032 | +0.43(+2.60%) |
Feb 25, 2015 | 16.59 | 17.02 | 16.56 | 16.76 | 3,981,372 | +0.17(+1.02%) |
Feb 24, 2015 | 16.99 | 17.12 | 16.56 | 16.59 | 7,842,944 | -0.68(-3.91%) |
Feb 23, 2015 | 17.49 | 17.85 | 17.07 | 17.26 | 4,320,064 | +0.14(+0.80%) |
Feb 20, 2015 | 18.05 | 18.50 | 16.98 | 17.12 | 14,191,808 | +0.13(+0.75%) |
Feb 19, 2015 | 16.37 | 17.00 | 16.31 | 17.00 | 4,685,356 | +0.70(+4.31%) |
Feb 18, 2015 | 15.96 | 16.30 | 15.65 | 16.30 | 1,451,316 | +0.30(+1.86%) |
Feb 17, 2015 | 15.96 | 16.23 | 15.85 | 16.00 | 916,280 | +0.27(+1.68%) |
Feb 13, 2015 | 15.24 | 15.73 | 15.73 | 15.73 | 1,278,400 | +0.48(+3.18%) |
Feb 12, 2015 | 15.49 | 15.49 | 15.02 | 15.25 | 1,587,040 | -0.13(-0.85%) |
Feb 11, 2015 | 15.64 | 15.74 | 15.16 | 15.38 | 1,364,128 | -0.39(-2.47%) |
Feb 10, 2015 | 15.00 | 16.49 | 14.91 | 15.77 | 4,906,196 | +0.77(+5.12%) |
Feb 09, 2015 | 14.13 | 15.00 | 14.13 | 15.00 | 2,439,180 | +0.82(+5.80%) |
Feb 06, 2015 | 15.10 | 15.11 | 14.03 | 14.18 | 3,495,924 | -0.95(-6.26%) |
Feb 05, 2015 | 15.21 | 15.49 | 15.05 | 15.12 | 1,002,420 | -0.09(-0.59%) |
Feb 04, 2015 | 15.38 | 15.49 | 14.95 | 15.21 | 2,642,736 | -0.46(-2.95%) |
Feb 03, 2015 | 15.66 | 15.83 | 15.63 | 15.68 | 966,228 | +0.01(+0.08%) |