Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.05 | 17.29 | 17.04 | 17.19 | 4,687,450 | -0.34(-1.94%) |
Apr 29, 2015 | 17.48 | 17.61 | 17.37 | 17.53 | 3,805,526 | +0.11(+0.63%) |
Apr 28, 2015 | 17.23 | 17.44 | 17.20 | 17.42 | 3,979,045 | +0.07(+0.41%) |
Apr 27, 2015 | 17.29 | 17.49 | 17.25 | 17.35 | 2,702,875 | +0.22(+1.29%) |
Apr 24, 2015 | 17.10 | 17.16 | 17.03 | 17.13 | 1,847,620 | -0.11(-0.64%) |
Apr 23, 2015 | 17.02 | 17.30 | 16.99 | 17.24 | 1,859,833 | -0.02(-0.09%) |
Apr 22, 2015 | 17.27 | 17.30 | 17.20 | 17.25 | 1,476,054 | -0.17(-1.00%) |
Apr 21, 2015 | 17.45 | 17.52 | 17.34 | 17.43 | 2,146,047 | +0.18(+1.05%) |
Apr 20, 2015 | 17.29 | 17.39 | 17.23 | 17.25 | 747,754 | +0.05(+0.28%) |
Apr 17, 2015 | 17.19 | 17.21 | 17.11 | 17.20 | 1,501,673 | -0.15(-0.87%) |
Apr 16, 2015 | 17.41 | 17.42 | 17.28 | 17.35 | 2,009,629 | -0.09(-0.50%) |
Apr 15, 2015 | 17.30 | 17.48 | 17.27 | 17.44 | 2,529,752 | +0.22(+1.28%) |
Apr 14, 2015 | 17.17 | 17.25 | 17.13 | 17.21 | 2,024,864 | +0.25(+1.49%) |
Apr 13, 2015 | 16.99 | 17.06 | 16.92 | 16.96 | 1,031,336 | -0.05(-0.28%) |
Apr 10, 2015 | 16.98 | 17.02 | 16.91 | 17.01 | 819,907 | -0.02(-0.14%) |
Apr 09, 2015 | 17.05 | 17.14 | 16.92 | 17.03 | 1,569,074 | +0.05(+0.28%) |
Apr 08, 2015 | 17.16 | 17.17 | 16.92 | 16.99 | 1,416,531 | -0.06(-0.37%) |
Apr 07, 2015 | 17.18 | 17.22 | 17.02 | 17.05 | 1,448,947 | -0.06(-0.32%) |
Apr 06, 2015 | 16.96 | 17.22 | 16.94 | 17.10 | 1,766,813 | +0.13(+0.79%) |
Apr 02, 2015 | 16.96 | 16.97 | 16.97 | 16.97 | 2,025,689 | +0.09(+0.51%) |
Apr 01, 2015 | 16.88 | 16.91 | 16.76 | 16.88 | 2,132,800 | +0.17(+0.99%) |
Mar 31, 2015 | 16.70 | 16.80 | 16.69 | 16.72 | 1,558,306 | -0.16(-0.94%) |
Mar 30, 2015 | 16.91 | 16.97 | 16.88 | 16.88 | 1,187,606 | +0.05(+0.28%) |
Mar 27, 2015 | 16.81 | 16.84 | 16.75 | 16.83 | 1,164,687 | +0.03(+0.19%) |
Mar 26, 2015 | 16.86 | 16.90 | 16.74 | 16.80 | 1,536,165 | -0.10(-0.61%) |
Mar 25, 2015 | 17.10 | 17.14 | 16.89 | 16.90 | 1,571,116 | -0.19(-1.11%) |
Mar 24, 2015 | 17.22 | 17.23 | 17.06 | 17.09 | 2,298,488 | +0.07(+0.42%) |
Mar 23, 2015 | 17.08 | 17.11 | 16.99 | 17.02 | 2,480,032 | +0.11(+0.65%) |
Mar 20, 2015 | 16.85 | 16.96 | 16.76 | 16.91 | 4,808,386 | +0.48(+2.93%) |
Mar 19, 2015 | 16.50 | 16.51 | 16.35 | 16.42 | 2,073,389 | -0.19(-1.14%) |
Mar 18, 2015 | 16.22 | 16.68 | 16.18 | 16.61 | 2,981,149 | +0.51(+3.19%) |
Mar 17, 2015 | 16.09 | 16.11 | 16.02 | 16.10 | 1,962,867 | +0.00(+0.00%) |
Mar 16, 2015 | 16.00 | 16.12 | 15.99 | 16.10 | 1,773,588 | +0.18(+1.14%) |
Mar 13, 2015 | 15.84 | 15.94 | 15.74 | 15.92 | 2,007,404 | -0.03(-0.20%) |
Mar 12, 2015 | 15.93 | 15.97 | 15.85 | 15.95 | 2,045,854 | +0.02(+0.15%) |
Mar 11, 2015 | 15.94 | 16.00 | 15.87 | 15.93 | 1,736,700 | -0.02(-0.15%) |
Mar 10, 2015 | 15.96 | 16.03 | 15.94 | 15.95 | 1,569,155 | -0.43(-2.65%) |
Mar 09, 2015 | 16.43 | 16.44 | 16.27 | 16.39 | 2,544,366 | +0.00(+0.00%) |
Mar 06, 2015 | 16.58 | 16.60 | 16.36 | 16.39 | 1,717,749 | -0.24(-1.43%) |
Mar 05, 2015 | 16.67 | 16.71 | 16.57 | 16.62 | 1,224,105 | -0.07(-0.43%) |
Mar 04, 2015 | 16.61 | 16.69 | 16.45 | 16.69 | 1,673,349 | -0.04(-0.24%) |
Mar 03, 2015 | 16.75 | 16.84 | 16.71 | 16.73 | 1,284,138 | -0.21(-1.21%) |
Mar 02, 2015 | 16.90 | 16.99 | 16.88 | 16.94 | 1,869,636 | +0.05(+0.28%) |
Feb 27, 2015 | 17.01 | 17.03 | 16.88 | 16.89 | 2,382,440 | +0.01(+0.05%) |
Feb 26, 2015 | 16.89 | 16.96 | 16.85 | 16.88 | 1,225,992 | -0.01(-0.05%) |
Feb 25, 2015 | 16.87 | 16.93 | 16.81 | 16.89 | 1,309,983 | -0.02(-0.14%) |
Feb 24, 2015 | 16.88 | 16.97 | 16.86 | 16.91 | 1,443,420 | +0.03(+0.19%) |
Feb 23, 2015 | 16.93 | 16.95 | 16.84 | 16.88 | 1,344,511 | -0.15(-0.88%) |
Feb 20, 2015 | 16.83 | 17.07 | 16.74 | 17.03 | 2,506,572 | +0.29(+1.75%) |
Feb 19, 2015 | 16.80 | 16.84 | 16.72 | 16.74 | 1,757,362 | -0.09(-0.56%) |
Feb 18, 2015 | 16.82 | 16.88 | 16.77 | 16.84 | 1,644,140 | +0.06(+0.38%) |
Feb 17, 2015 | 16.85 | 16.87 | 16.70 | 16.77 | 2,333,235 | -0.08(-0.47%) |
Feb 13, 2015 | 16.88 | 16.85 | 16.85 | 16.85 | 1,999,601 | +0.21(+1.28%) |
Feb 12, 2015 | 16.51 | 16.68 | 16.50 | 16.64 | 1,792,781 | +0.24(+1.49%) |
Feb 11, 2015 | 16.42 | 16.43 | 16.30 | 16.39 | 2,582,047 | -0.06(-0.38%) |
Feb 10, 2015 | 16.40 | 16.46 | 16.31 | 16.46 | 3,171,533 | +0.06(+0.39%) |
Feb 09, 2015 | 16.23 | 16.43 | 16.23 | 16.39 | 6,395,944 | +0.34(+2.12%) |
Feb 06, 2015 | 16.20 | 16.25 | 16.01 | 16.05 | 2,704,238 | -0.02(-0.15%) |
Feb 05, 2015 | 15.94 | 16.14 | 15.92 | 16.08 | 3,269,575 | +0.41(+2.62%) |
Feb 04, 2015 | 15.67 | 15.84 | 15.59 | 15.67 | 4,446,255 | -0.09(-0.55%) |
Feb 03, 2015 | 15.61 | 15.82 | 15.61 | 15.75 | 3,322,445 | +0.32(+2.05%) |