Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.46 | 18.81 | 18.31 | 18.66 | 43,352 | +0.36(+1.97%) |
Apr 29, 2015 | 18.37 | 18.50 | 18.30 | 18.30 | 16,784 | -0.01(-0.05%) |
Apr 28, 2015 | 17.95 | 18.35 | 17.64 | 18.31 | 16,085 | +0.47(+2.61%) |
Apr 27, 2015 | 17.83 | 18.01 | 17.57 | 17.84 | 10,611 | -0.05(-0.29%) |
Apr 24, 2015 | 17.91 | 18.05 | 17.82 | 17.89 | 13,437 | +0.07(+0.39%) |
Apr 23, 2015 | 17.69 | 17.95 | 17.52 | 17.82 | 14,031 | +0.34(+1.96%) |
Apr 22, 2015 | 17.57 | 17.74 | 17.47 | 17.48 | 15,049 | -0.16(-0.89%) |
Apr 21, 2015 | 17.68 | 17.68 | 17.59 | 17.64 | 10,209 | +0.19(+1.11%) |
Apr 20, 2015 | 17.71 | 18.04 | 17.45 | 17.45 | 7,318 | -0.27(-1.52%) |
Apr 17, 2015 | 17.59 | 17.79 | 17.59 | 17.71 | 6,981 | +0.05(+0.29%) |
Apr 16, 2015 | 17.63 | 17.95 | 17.55 | 17.66 | 12,784 | +0.04(+0.21%) |
Apr 15, 2015 | 17.40 | 17.63 | 17.32 | 17.63 | 14,063 | +0.28(+1.61%) |
Apr 14, 2015 | 17.59 | 17.59 | 17.32 | 17.35 | 7,192 | -0.13(-0.72%) |
Apr 13, 2015 | 17.59 | 17.68 | 17.36 | 17.47 | 26,003 | -0.04(-0.23%) |
Apr 10, 2015 | 17.57 | 17.72 | 17.51 | 17.52 | 11,262 | -0.17(-0.94%) |
Apr 09, 2015 | 17.67 | 18.08 | 17.55 | 17.68 | 10,318 | -0.06(-0.35%) |
Apr 08, 2015 | 17.88 | 18.07 | 17.53 | 17.74 | 6,011 | +0.00(+0.00%) |
Apr 07, 2015 | 17.88 | 17.88 | 17.61 | 17.74 | 19,968 | -0.13(-0.74%) |
Apr 06, 2015 | 17.46 | 18.11 | 17.46 | 17.88 | 12,733 | +0.36(+2.05%) |
Apr 02, 2015 | 17.64 | 17.52 | 17.52 | 17.52 | 8,888 | +0.04(+0.25%) |
Apr 01, 2015 | 17.50 | 17.72 | 17.45 | 17.47 | 28,210 | -0.09(-0.51%) |
Mar 31, 2015 | 17.63 | 17.70 | 17.51 | 17.56 | 14,531 | -0.17(-0.94%) |
Mar 30, 2015 | 17.82 | 17.96 | 17.70 | 17.73 | 2,547 | -0.21(-1.17%) |
Mar 27, 2015 | 17.63 | 18.02 | 17.62 | 17.94 | 6,982 | +0.17(+0.93%) |
Mar 26, 2015 | 17.95 | 18.03 | 17.77 | 17.77 | 6,535 | -0.15(-0.83%) |
Mar 25, 2015 | 17.90 | 17.95 | 17.61 | 17.92 | 12,726 | +0.10(+0.59%) |
Mar 24, 2015 | 17.90 | 17.90 | 17.80 | 17.82 | 11,192 | -0.09(-0.49%) |
Mar 23, 2015 | 17.82 | 17.90 | 17.78 | 17.90 | 20,541 | +0.13(+0.75%) |
Mar 20, 2015 | 17.76 | 17.91 | 17.58 | 17.77 | 9,398 | +0.05(+0.29%) |
Mar 19, 2015 | 17.73 | 17.85 | 17.51 | 17.72 | 7,355 | +0.03(+0.15%) |
Mar 18, 2015 | 17.51 | 17.70 | 17.50 | 17.69 | 3,262 | +0.13(+0.75%) |
Mar 17, 2015 | 17.68 | 17.75 | 17.49 | 17.56 | 13,375 | -0.29(-1.62%) |
Mar 16, 2015 | 18.02 | 18.02 | 17.48 | 17.85 | 2,613 | +0.31(+1.79%) |
Mar 13, 2015 | 17.53 | 17.83 | 17.53 | 17.54 | 13,858 | -0.10(-0.59%) |
Mar 12, 2015 | 18.02 | 18.02 | 17.54 | 17.64 | 9,068 | -0.02(-0.10%) |
Mar 11, 2015 | 17.82 | 18.19 | 17.50 | 17.66 | 3,926 | -0.30(-1.70%) |
Mar 10, 2015 | 17.85 | 18.00 | 17.71 | 17.96 | 10,116 | +0.06(+0.36%) |
Mar 09, 2015 | 18.30 | 18.30 | 17.83 | 17.90 | 3,783 | +0.05(+0.27%) |
Mar 06, 2015 | 17.92 | 18.17 | 17.84 | 17.85 | 13,630 | -0.32(-1.78%) |
Mar 05, 2015 | 18.10 | 18.18 | 17.98 | 18.17 | 14,333 | +0.02(+0.10%) |
Mar 04, 2015 | 18.09 | 18.17 | 17.99 | 18.16 | 12,009 | +0.10(+0.53%) |
Mar 03, 2015 | 17.88 | 18.08 | 17.88 | 18.06 | 3,387 | +0.18(+1.03%) |
Mar 02, 2015 | 18.07 | 18.14 | 17.75 | 17.88 | 47,090 | -0.26(-1.45%) |
Feb 27, 2015 | 17.94 | 18.16 | 17.89 | 18.14 | 7,532 | -0.05(-0.29%) |
Feb 26, 2015 | 18.17 | 18.19 | 17.88 | 18.19 | 2,686 | +0.05(+0.29%) |
Feb 25, 2015 | 18.14 | 18.14 | 17.89 | 18.14 | 3,872 | +0.16(+0.87%) |
Feb 24, 2015 | 17.96 | 18.20 | 17.96 | 17.98 | 11,045 | -0.04(-0.24%) |
Feb 23, 2015 | 18.05 | 18.20 | 17.87 | 18.03 | 6,516 | -0.15(-0.81%) |
Feb 20, 2015 | 17.96 | 18.20 | 17.90 | 18.17 | 10,361 | -0.07(-0.38%) |
Feb 19, 2015 | 17.86 | 18.24 | 17.86 | 18.24 | 27,964 | +0.36(+2.00%) |
Feb 18, 2015 | 18.23 | 18.25 | 17.89 | 17.89 | 19,271 | -0.28(-1.53%) |
Feb 17, 2015 | 18.07 | 18.18 | 17.93 | 18.17 | 9,172 | -0.08(-0.42%) |
Feb 13, 2015 | 18.23 | 18.24 | 18.24 | 18.24 | 9,756 | +0.24(+1.33%) |
Feb 12, 2015 | 17.85 | 18.02 | 17.73 | 18.00 | 6,365 | +0.30(+1.70%) |
Feb 11, 2015 | 18.03 | 18.04 | 17.57 | 17.70 | 59,143 | -0.51(-2.78%) |
Feb 10, 2015 | 17.69 | 18.29 | 17.51 | 18.21 | 35,161 | +0.33(+1.85%) |
Feb 09, 2015 | 17.79 | 18.26 | 17.51 | 17.88 | 37,244 | +0.10(+0.54%) |
Feb 06, 2015 | 18.09 | 18.09 | 17.60 | 17.78 | 9,439 | -0.48(-2.62%) |
Feb 05, 2015 | 17.86 | 18.26 | 17.78 | 18.26 | 9,768 | +0.49(+2.75%) |
Feb 04, 2015 | 17.69 | 18.12 | 17.48 | 17.77 | 21,702 | +0.00(+0.00%) |
Feb 03, 2015 | 17.86 | 18.07 | 17.53 | 17.77 | 16,367 | +0.04(+0.25%) |