Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.21 | 18.43 | 17.92 | 18.03 | 449,534 | -0.05(-0.29%) |
Apr 29, 2015 | 18.10 | 18.21 | 18.03 | 18.09 | 313,596 | -0.02(-0.10%) |
Apr 28, 2015 | 17.44 | 18.36 | 17.32 | 18.10 | 353,373 | +1.12(+6.63%) |
Apr 27, 2015 | 16.63 | 17.18 | 16.39 | 16.98 | 99,247 | +0.33(+1.99%) |
Apr 24, 2015 | 16.71 | 16.91 | 16.50 | 16.65 | 63,418 | -0.11(-0.68%) |
Apr 23, 2015 | 16.84 | 16.88 | 16.70 | 16.76 | 33,440 | -0.17(-0.98%) |
Apr 22, 2015 | 16.85 | 17.03 | 16.67 | 16.93 | 62,372 | +0.03(+0.15%) |
Apr 21, 2015 | 17.22 | 17.22 | 16.84 | 16.90 | 44,136 | -0.31(-1.82%) |
Apr 20, 2015 | 17.29 | 17.39 | 17.13 | 17.22 | 121,834 | +0.02(+0.10%) |
Apr 17, 2015 | 17.24 | 17.35 | 17.10 | 17.20 | 83,582 | -0.08(-0.45%) |
Apr 16, 2015 | 16.98 | 17.44 | 16.95 | 17.28 | 143,337 | +0.32(+1.90%) |
Apr 15, 2015 | 16.48 | 17.08 | 16.29 | 16.95 | 175,334 | +0.52(+3.18%) |
Apr 14, 2015 | 16.46 | 16.47 | 16.25 | 16.43 | 43,124 | +0.03(+0.16%) |
Apr 13, 2015 | 16.31 | 16.47 | 16.07 | 16.40 | 77,006 | +0.14(+0.86%) |
Apr 10, 2015 | 16.28 | 16.28 | 16.14 | 16.26 | 92,362 | +0.04(+0.27%) |
Apr 09, 2015 | 16.47 | 16.47 | 16.07 | 16.22 | 72,393 | -0.25(-1.54%) |
Apr 08, 2015 | 16.43 | 16.48 | 16.27 | 16.47 | 58,809 | +0.07(+0.43%) |
Apr 07, 2015 | 16.27 | 16.44 | 16.24 | 16.40 | 115,022 | +0.15(+0.91%) |
Apr 06, 2015 | 16.26 | 16.30 | 16.17 | 16.26 | 244,772 | -0.05(-0.32%) |
Apr 02, 2015 | 16.18 | 16.31 | 16.31 | 16.31 | 53,549 | +0.07(+0.43%) |
Apr 01, 2015 | 15.91 | 16.27 | 15.91 | 16.24 | 124,143 | +0.26(+1.64%) |
Mar 31, 2015 | 15.92 | 16.08 | 15.78 | 15.98 | 133,476 | +0.04(+0.27%) |
Mar 30, 2015 | 15.66 | 16.00 | 15.54 | 15.93 | 121,467 | +0.28(+1.78%) |
Mar 27, 2015 | 15.58 | 15.73 | 15.31 | 15.65 | 95,368 | +0.05(+0.34%) |
Mar 26, 2015 | 15.45 | 15.71 | 15.40 | 15.60 | 102,651 | +0.17(+1.07%) |
Mar 25, 2015 | 15.78 | 15.85 | 15.42 | 15.44 | 81,394 | -0.31(-1.99%) |
Mar 24, 2015 | 15.70 | 15.78 | 15.70 | 15.75 | 47,510 | +0.03(+0.17%) |
Mar 23, 2015 | 15.73 | 15.91 | 15.70 | 15.72 | 98,851 | -0.07(-0.44%) |
Mar 20, 2015 | 15.90 | 16.07 | 15.78 | 15.79 | 156,078 | -0.03(-0.22%) |
Mar 19, 2015 | 15.78 | 15.85 | 15.72 | 15.83 | 107,339 | +0.06(+0.39%) |
Mar 18, 2015 | 15.75 | 15.78 | 15.58 | 15.77 | 65,147 | +0.03(+0.22%) |
Mar 17, 2015 | 15.69 | 15.78 | 15.56 | 15.73 | 130,332 | +0.11(+0.73%) |
Mar 16, 2015 | 16.07 | 16.07 | 15.58 | 15.62 | 142,063 | -0.38(-2.34%) |
Mar 13, 2015 | 16.01 | 16.05 | 15.70 | 15.99 | 80,076 | +0.00(+0.00%) |
Mar 12, 2015 | 15.78 | 16.19 | 15.78 | 15.99 | 112,724 | +0.28(+1.78%) |
Mar 11, 2015 | 15.63 | 15.78 | 15.57 | 15.72 | 101,385 | +0.00(+0.00%) |
Mar 10, 2015 | 15.66 | 15.84 | 15.38 | 15.72 | 81,886 | -0.07(-0.44%) |
Mar 09, 2015 | 15.71 | 15.96 | 15.65 | 15.78 | 122,059 | +0.02(+0.11%) |
Mar 06, 2015 | 15.83 | 16.00 | 15.64 | 15.77 | 175,531 | +0.00(+0.00%) |
Mar 05, 2015 | 15.78 | 16.04 | 15.66 | 15.77 | 227,825 | +0.00(+0.00%) |
Mar 04, 2015 | 15.61 | 15.89 | 15.69 | 15.77 | 192,146 | +0.08(+0.50%) |
Mar 03, 2015 | 15.68 | 16.07 | 15.59 | 15.69 | 218,521 | -0.06(-0.39%) |
Mar 02, 2015 | 15.09 | 16.40 | 15.03 | 15.75 | 1,152,304 | +0.66(+4.39%) |
Feb 27, 2015 | 15.17 | 15.17 | 14.95 | 15.09 | 158,810 | -0.06(-0.40%) |
Feb 26, 2015 | 15.07 | 15.23 | 14.93 | 15.15 | 51,707 | +0.03(+0.23%) |
Feb 25, 2015 | 14.99 | 15.21 | 14.83 | 15.11 | 37,179 | +0.10(+0.64%) |
Feb 24, 2015 | 15.13 | 15.22 | 14.83 | 15.02 | 67,560 | -0.07(-0.46%) |
Feb 23, 2015 | 15.02 | 15.16 | 14.83 | 15.09 | 134,054 | +0.09(+0.58%) |
Feb 20, 2015 | 15.43 | 15.44 | 14.95 | 15.00 | 84,646 | -0.39(-2.55%) |
Feb 19, 2015 | 15.23 | 15.51 | 15.19 | 15.39 | 203,760 | +0.14(+0.92%) |
Feb 18, 2015 | 15.43 | 15.58 | 15.18 | 15.25 | 87,055 | -0.22(-1.41%) |
Feb 17, 2015 | 15.53 | 15.65 | 15.43 | 15.47 | 36,462 | -0.01(-0.06%) |
Feb 13, 2015 | 15.24 | 15.48 | 15.48 | 15.48 | 39,330 | +0.19(+1.26%) |
Feb 12, 2015 | 15.21 | 15.34 | 15.07 | 15.29 | 131,961 | +0.19(+1.27%) |
Feb 11, 2015 | 15.18 | 15.22 | 15.06 | 15.10 | 76,247 | -0.13(-0.86%) |
Feb 10, 2015 | 15.30 | 15.37 | 15.15 | 15.23 | 87,915 | -0.03(-0.17%) |
Feb 09, 2015 | 15.33 | 15.50 | 15.15 | 15.25 | 82,534 | -0.14(-0.91%) |
Feb 06, 2015 | 15.41 | 15.51 | 15.33 | 15.39 | 127,871 | +0.03(+0.23%) |
Feb 05, 2015 | 15.48 | 15.48 | 15.30 | 15.36 | 63,395 | -0.03(-0.23%) |
Feb 04, 2015 | 15.45 | 15.52 | 15.25 | 15.39 | 80,397 | -0.09(-0.56%) |
Feb 03, 2015 | 15.33 | 15.48 | 15.25 | 15.48 | 216,054 | +0.04(+0.28%) |