Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.51 | 18.51 | 18.34 | 18.42 | 365,949 | -0.11(-0.59%) |
Apr 29, 2015 | 18.53 | 18.59 | 18.45 | 18.53 | 350,381 | -0.04(-0.22%) |
Apr 28, 2015 | 18.50 | 18.58 | 18.46 | 18.57 | 230,296 | +0.04(+0.22%) |
Apr 27, 2015 | 18.60 | 18.61 | 18.50 | 18.53 | 249,753 | -0.02(-0.11%) |
Apr 24, 2015 | 18.60 | 18.60 | 18.50 | 18.55 | 1,416,796 | +0.06(+0.32%) |
Apr 23, 2015 | 18.24 | 18.50 | 18.21 | 18.49 | 202,299 | +0.23(+1.26%) |
Apr 22, 2015 | 18.20 | 18.27 | 18.11 | 18.26 | 281,369 | +0.06(+0.33%) |
Apr 21, 2015 | 18.22 | 18.31 | 18.16 | 18.20 | 167,370 | -0.02(-0.11%) |
Apr 20, 2015 | 18.29 | 18.33 | 18.22 | 18.22 | 144,743 | -0.01(-0.05%) |
Apr 17, 2015 | 18.28 | 18.32 | 18.13 | 18.23 | 286,123 | -0.21(-1.14%) |
Apr 16, 2015 | 18.50 | 18.54 | 18.36 | 18.44 | 285,064 | -0.06(-0.32%) |
Apr 15, 2015 | 18.31 | 18.50 | 18.29 | 18.50 | 627,488 | +0.29(+1.59%) |
Apr 14, 2015 | 18.16 | 18.25 | 18.10 | 18.21 | 239,469 | +0.19(+1.05%) |
Apr 13, 2015 | 18.11 | 18.14 | 18.00 | 18.02 | 212,914 | -0.07(-0.39%) |
Apr 10, 2015 | 18.05 | 18.13 | 18.03 | 18.09 | 237,488 | +0.00(+0.00%) |
Apr 09, 2015 | 17.98 | 18.09 | 17.97 | 18.09 | 388,538 | +0.12(+0.67%) |
Apr 08, 2015 | 18.05 | 18.09 | 17.90 | 17.97 | 319,043 | -0.02(-0.11%) |
Apr 07, 2015 | 18.00 | 18.15 | 17.97 | 17.99 | 342,807 | +0.04(+0.22%) |
Apr 06, 2015 | 17.72 | 18.02 | 17.72 | 17.95 | 282,890 | +0.22(+1.24%) |
Apr 02, 2015 | 17.60 | 17.73 | 17.73 | 17.73 | 243,500 | +0.17(+0.97%) |
Apr 01, 2015 | 17.50 | 17.57 | 17.47 | 17.56 | 737,634 | +0.12(+0.69%) |
Mar 31, 2015 | 17.42 | 17.49 | 17.36 | 17.44 | 261,659 | -0.13(-0.77%) |
Mar 30, 2015 | 17.53 | 17.62 | 17.49 | 17.57 | 243,420 | +0.09(+0.54%) |
Mar 27, 2015 | 17.56 | 17.56 | 17.45 | 17.48 | 862,711 | -0.12(-0.68%) |
Mar 26, 2015 | 17.64 | 17.67 | 17.52 | 17.60 | 456,423 | -0.05(-0.28%) |
Mar 25, 2015 | 17.80 | 17.84 | 17.65 | 17.65 | 287,666 | -0.10(-0.56%) |
Mar 24, 2015 | 17.73 | 17.80 | 17.72 | 17.75 | 457,178 | -0.03(-0.17%) |
Mar 23, 2015 | 17.92 | 17.92 | 17.78 | 17.78 | 1,057,719 | -0.01(-0.06%) |
Mar 20, 2015 | 17.72 | 17.85 | 17.69 | 17.79 | 295,025 | +0.17(+0.96%) |
Mar 19, 2015 | 17.74 | 17.74 | 17.59 | 17.62 | 376,096 | -0.23(-1.29%) |
Mar 18, 2015 | 17.48 | 17.89 | 17.42 | 17.85 | 431,574 | +0.41(+2.35%) |
Mar 17, 2015 | 17.38 | 17.50 | 17.32 | 17.44 | 346,937 | +0.03(+0.17%) |
Mar 16, 2015 | 17.40 | 17.42 | 17.36 | 17.41 | 286,998 | +0.08(+0.46%) |
Mar 13, 2015 | 17.44 | 17.44 | 17.24 | 17.33 | 443,693 | -0.15(-0.86%) |
Mar 12, 2015 | 17.53 | 17.57 | 17.44 | 17.48 | 275,988 | +0.10(+0.58%) |
Mar 11, 2015 | 17.32 | 17.39 | 17.30 | 17.38 | 325,998 | +0.05(+0.29%) |
Mar 10, 2015 | 17.53 | 17.54 | 17.32 | 17.33 | 383,603 | -0.41(-2.31%) |
Mar 09, 2015 | 17.79 | 17.84 | 17.72 | 17.74 | 290,921 | -0.07(-0.39%) |
Mar 06, 2015 | 18.06 | 18.06 | 17.80 | 17.81 | 783,863 | -0.35(-1.93%) |
Mar 05, 2015 | 18.22 | 18.22 | 18.14 | 18.16 | 779,411 | +0.04(+0.22%) |
Mar 04, 2015 | 18.18 | 18.25 | 18.05 | 18.12 | 260,464 | -0.13(-0.71%) |
Mar 03, 2015 | 18.25 | 18.30 | 18.23 | 18.25 | 259,615 | +0.00(+0.00%) |
Mar 02, 2015 | 18.26 | 18.30 | 18.23 | 18.25 | 485,236 | -0.02(-0.11%) |
Feb 27, 2015 | 18.23 | 18.33 | 18.23 | 18.27 | 276,744 | +0.04(+0.22%) |
Feb 26, 2015 | 18.30 | 18.30 | 18.19 | 18.23 | 619,155 | -0.06(-0.33%) |
Feb 25, 2015 | 18.30 | 18.32 | 18.23 | 18.29 | 402,350 | +0.00(+0.00%) |
Feb 24, 2015 | 18.23 | 18.31 | 18.16 | 18.29 | 749,599 | +0.15(+0.83%) |
Feb 23, 2015 | 18.24 | 18.25 | 18.11 | 18.14 | 301,876 | -0.14(-0.79%) |
Feb 20, 2015 | 18.22 | 18.30 | 18.17 | 18.29 | 515,568 | +0.05(+0.25%) |
Feb 19, 2015 | 18.22 | 18.29 | 18.14 | 18.24 | 314,286 | -0.08(-0.44%) |
Feb 18, 2015 | 18.31 | 18.34 | 18.26 | 18.32 | 549,988 | -0.02(-0.11%) |
Feb 17, 2015 | 18.28 | 18.36 | 18.20 | 18.34 | 457,798 | +0.04(+0.22%) |
Feb 13, 2015 | 18.23 | 18.30 | 18.30 | 18.30 | 287,600 | +0.19(+1.02%) |
Feb 12, 2015 | 17.99 | 18.12 | 17.99 | 18.11 | 331,529 | +0.22(+1.26%) |
Feb 11, 2015 | 17.88 | 17.93 | 17.79 | 17.89 | 386,754 | -0.06(-0.33%) |
Feb 10, 2015 | 17.95 | 17.95 | 17.78 | 17.95 | 317,466 | +0.04(+0.22%) |
Feb 09, 2015 | 17.94 | 18.03 | 17.90 | 17.91 | 271,856 | -0.01(-0.06%) |
Feb 06, 2015 | 18.03 | 18.05 | 17.84 | 17.92 | 414,728 | -0.18(-0.99%) |
Feb 05, 2015 | 17.92 | 18.12 | 17.92 | 18.10 | 357,509 | +0.31(+1.74%) |
Feb 04, 2015 | 17.91 | 17.91 | 17.77 | 17.79 | 365,365 | -0.17(-0.95%) |
Feb 03, 2015 | 17.71 | 18.00 | 17.68 | 17.96 | 540,248 | +0.37(+2.10%) |