Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.15 | 18.23 | 17.77 | 17.82 | 701,605 | -0.37(-2.03%) |
Apr 29, 2015 | 18.24 | 18.45 | 18.18 | 18.19 | 567,881 | -0.14(-0.75%) |
Apr 28, 2015 | 18.28 | 18.48 | 18.20 | 18.33 | 373,480 | +0.06(+0.34%) |
Apr 27, 2015 | 18.31 | 18.33 | 18.07 | 18.27 | 325,521 | +0.14(+0.79%) |
Apr 24, 2015 | 18.16 | 18.25 | 17.99 | 18.13 | 306,736 | -0.05(-0.25%) |
Apr 23, 2015 | 17.69 | 18.27 | 17.64 | 18.17 | 535,762 | +0.48(+2.72%) |
Apr 22, 2015 | 17.56 | 17.73 | 17.40 | 17.69 | 1,234,049 | +0.25(+1.42%) |
Apr 21, 2015 | 17.69 | 17.71 | 17.26 | 17.44 | 691,855 | -0.31(-1.72%) |
Apr 20, 2015 | 17.63 | 17.97 | 17.58 | 17.75 | 541,447 | +0.15(+0.84%) |
Apr 17, 2015 | 17.64 | 17.64 | 17.42 | 17.60 | 501,745 | -0.04(-0.23%) |
Apr 16, 2015 | 17.52 | 17.69 | 17.24 | 17.64 | 698,907 | +0.24(+1.41%) |
Apr 15, 2015 | 17.03 | 17.57 | 17.03 | 17.40 | 484,853 | +0.40(+2.37%) |
Apr 14, 2015 | 16.74 | 17.18 | 16.71 | 16.99 | 421,255 | +0.41(+2.49%) |
Apr 13, 2015 | 16.62 | 16.80 | 16.51 | 16.58 | 279,429 | -0.01(-0.03%) |
Apr 10, 2015 | 16.58 | 16.82 | 16.37 | 16.59 | 303,168 | +0.01(+0.06%) |
Apr 09, 2015 | 16.45 | 16.71 | 16.45 | 16.58 | 283,618 | +0.07(+0.43%) |
Apr 08, 2015 | 16.93 | 16.93 | 16.35 | 16.50 | 384,880 | -0.34(-2.00%) |
Apr 07, 2015 | 16.60 | 16.98 | 16.59 | 16.84 | 427,707 | +0.20(+1.23%) |
Apr 06, 2015 | 16.64 | 16.83 | 16.53 | 16.64 | 454,925 | +0.14(+0.87%) |
Apr 02, 2015 | 16.29 | 16.49 | 16.49 | 16.49 | 406,169 | +0.23(+1.41%) |
Apr 01, 2015 | 16.19 | 16.51 | 16.09 | 16.27 | 433,136 | +0.12(+0.76%) |
Mar 31, 2015 | 15.93 | 16.30 | 15.93 | 16.14 | 442,850 | +0.07(+0.44%) |
Mar 30, 2015 | 16.15 | 16.32 | 16.06 | 16.07 | 479,960 | -0.15(-0.91%) |
Mar 27, 2015 | 16.44 | 16.58 | 16.16 | 16.22 | 383,017 | -0.30(-1.79%) |
Mar 26, 2015 | 16.91 | 17.04 | 16.41 | 16.52 | 438,896 | -0.22(-1.34%) |
Mar 25, 2015 | 16.82 | 16.98 | 16.70 | 16.74 | 642,775 | +0.00(+0.00%) |
Mar 24, 2015 | 16.47 | 16.82 | 16.41 | 16.74 | 425,087 | +0.28(+1.70%) |
Mar 23, 2015 | 16.56 | 16.75 | 16.40 | 16.46 | 342,849 | -0.00(-0.02%) |
Mar 20, 2015 | 16.22 | 16.61 | 16.14 | 16.46 | 571,345 | +0.49(+3.05%) |
Mar 19, 2015 | 16.45 | 16.45 | 15.93 | 15.97 | 649,066 | -0.68(-4.08%) |
Mar 18, 2015 | 16.06 | 16.74 | 15.96 | 16.65 | 705,774 | +0.43(+2.66%) |
Mar 17, 2015 | 15.77 | 16.24 | 15.77 | 16.22 | 380,381 | +0.38(+2.37%) |
Mar 16, 2015 | 15.82 | 15.91 | 15.75 | 15.85 | 655,790 | -0.03(-0.19%) |
Mar 13, 2015 | 15.95 | 15.99 | 15.69 | 15.88 | 534,405 | -0.20(-1.23%) |
Mar 12, 2015 | 16.12 | 16.21 | 16.00 | 16.08 | 378,029 | +0.15(+0.96%) |
Mar 11, 2015 | 15.97 | 16.12 | 15.80 | 15.92 | 436,856 | +0.14(+0.87%) |
Mar 10, 2015 | 15.87 | 16.00 | 15.76 | 15.79 | 449,191 | -0.27(-1.71%) |
Mar 09, 2015 | 16.50 | 16.51 | 16.06 | 16.06 | 405,318 | -0.25(-1.56%) |
Mar 06, 2015 | 16.41 | 16.51 | 16.14 | 16.31 | 833,623 | -0.30(-1.83%) |
Mar 05, 2015 | 16.86 | 16.91 | 16.57 | 16.62 | 548,959 | -0.28(-1.68%) |
Mar 04, 2015 | 16.85 | 16.98 | 16.56 | 16.90 | 574,674 | -0.02(-0.12%) |
Mar 03, 2015 | 16.97 | 17.22 | 16.77 | 16.92 | 820,650 | +0.05(+0.27%) |
Mar 02, 2015 | 16.37 | 16.96 | 16.23 | 16.88 | 1,197,768 | +0.69(+4.23%) |
Feb 27, 2015 | 15.82 | 16.24 | 15.74 | 16.19 | 891,877 | +0.44(+2.80%) |
Feb 26, 2015 | 15.91 | 15.98 | 15.59 | 15.75 | 638,978 | -0.30(-1.87%) |
Feb 25, 2015 | 16.29 | 16.32 | 15.90 | 16.05 | 1,000,912 | -0.13(-0.82%) |
Feb 24, 2015 | 16.00 | 16.21 | 15.86 | 16.18 | 791,389 | +0.31(+1.95%) |
Feb 23, 2015 | 15.74 | 16.02 | 15.67 | 15.87 | 476,482 | +0.01(+0.08%) |
Feb 20, 2015 | 16.12 | 16.16 | 15.76 | 15.86 | 495,757 | -0.25(-1.57%) |
Feb 19, 2015 | 16.10 | 16.32 | 15.98 | 16.11 | 355,584 | -0.22(-1.36%) |
Feb 18, 2015 | 16.38 | 16.55 | 16.24 | 16.34 | 431,011 | -0.22(-1.34%) |
Feb 17, 2015 | 16.38 | 16.69 | 16.17 | 16.56 | 602,134 | +0.17(+1.05%) |
Feb 13, 2015 | 16.52 | 16.39 | 16.39 | 16.39 | 572,971 | +0.15(+0.93%) |
Feb 12, 2015 | 15.86 | 16.34 | 15.74 | 16.23 | 678,410 | +0.67(+4.28%) |
Feb 11, 2015 | 15.44 | 15.58 | 15.10 | 15.57 | 845,596 | +0.19(+1.25%) |
Feb 10, 2015 | 15.66 | 15.67 | 15.17 | 15.38 | 682,156 | -0.26(-1.65%) |
Feb 09, 2015 | 15.78 | 15.82 | 15.59 | 15.63 | 509,588 | +0.03(+0.16%) |
Feb 06, 2015 | 16.24 | 16.24 | 15.50 | 15.61 | 623,388 | -0.56(-3.47%) |
Feb 05, 2015 | 16.18 | 16.29 | 15.95 | 16.17 | 629,660 | +0.16(+0.98%) |
Feb 04, 2015 | 16.52 | 16.55 | 15.81 | 16.01 | 897,819 | -0.87(-5.15%) |
Feb 03, 2015 | 16.52 | 17.18 | 16.43 | 16.88 | 771,421 | +0.55(+3.37%) |