Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.63 | 17.71 | 17.40 | 17.60 | 206,560 | -0.16(-0.89%) |
Apr 29, 2015 | 17.52 | 17.79 | 17.40 | 17.76 | 320,375 | +0.24(+1.40%) |
Apr 28, 2015 | 17.45 | 17.55 | 17.32 | 17.51 | 231,284 | +0.09(+0.54%) |
Apr 27, 2015 | 17.54 | 17.68 | 17.40 | 17.42 | 421,249 | -0.21(-1.18%) |
Apr 24, 2015 | 17.50 | 17.69 | 17.36 | 17.63 | 179,554 | +0.16(+0.90%) |
Apr 23, 2015 | 17.17 | 17.48 | 17.02 | 17.47 | 226,777 | +0.35(+2.06%) |
Apr 22, 2015 | 16.93 | 17.16 | 16.89 | 17.12 | 279,925 | +0.16(+0.93%) |
Apr 21, 2015 | 16.99 | 17.08 | 16.82 | 16.96 | 222,170 | +0.06(+0.38%) |
Apr 20, 2015 | 16.84 | 16.99 | 16.77 | 16.90 | 303,286 | +0.14(+0.86%) |
Apr 17, 2015 | 16.69 | 16.87 | 16.69 | 16.75 | 295,931 | -0.08(-0.47%) |
Apr 16, 2015 | 16.84 | 17.03 | 16.60 | 16.83 | 278,138 | +0.03(+0.17%) |
Apr 15, 2015 | 16.62 | 16.98 | 16.62 | 16.80 | 268,976 | +0.18(+1.08%) |
Apr 14, 2015 | 16.77 | 16.92 | 16.55 | 16.62 | 354,813 | -0.14(-0.82%) |
Apr 13, 2015 | 16.87 | 17.00 | 16.71 | 16.76 | 197,826 | -0.19(-1.14%) |
Apr 10, 2015 | 16.91 | 17.10 | 16.87 | 16.95 | 245,957 | +0.04(+0.25%) |
Apr 09, 2015 | 17.09 | 17.16 | 16.87 | 16.91 | 356,669 | -0.13(-0.76%) |
Apr 08, 2015 | 17.13 | 17.14 | 16.84 | 17.04 | 304,164 | -0.09(-0.50%) |
Apr 07, 2015 | 17.28 | 17.32 | 17.10 | 17.13 | 265,370 | -0.15(-0.87%) |
Apr 06, 2015 | 17.34 | 17.48 | 17.26 | 17.28 | 257,212 | -0.06(-0.37%) |
Apr 02, 2015 | 17.29 | 17.34 | 17.34 | 17.34 | 470,598 | -0.01(-0.04%) |
Apr 01, 2015 | 17.52 | 17.61 | 17.10 | 17.35 | 502,852 | -0.17(-0.98%) |
Mar 31, 2015 | 17.03 | 17.61 | 16.94 | 17.52 | 443,773 | +0.45(+2.65%) |
Mar 30, 2015 | 17.44 | 17.53 | 17.05 | 17.07 | 408,827 | -0.37(-2.14%) |
Mar 27, 2015 | 16.82 | 17.55 | 16.65 | 17.44 | 751,102 | +0.65(+3.90%) |
Mar 26, 2015 | 16.52 | 16.86 | 16.21 | 16.79 | 699,599 | +0.67(+4.15%) |
Mar 25, 2015 | 16.05 | 16.28 | 15.85 | 16.12 | 371,384 | +0.16(+0.99%) |
Mar 24, 2015 | 15.93 | 16.06 | 15.82 | 15.96 | 356,663 | +0.06(+0.36%) |
Mar 23, 2015 | 16.03 | 16.13 | 15.89 | 15.90 | 551,189 | -0.09(-0.54%) |
Mar 20, 2015 | 16.13 | 16.53 | 15.99 | 15.99 | 2,316,308 | -0.06(-0.40%) |
Mar 19, 2015 | 16.03 | 16.17 | 15.82 | 16.05 | 254,262 | +0.03(+0.18%) |
Mar 18, 2015 | 16.16 | 16.33 | 15.99 | 16.03 | 392,022 | -0.06(-0.36%) |
Mar 17, 2015 | 16.16 | 16.21 | 15.96 | 16.08 | 436,491 | -0.09(-0.53%) |
Mar 16, 2015 | 16.53 | 16.57 | 16.10 | 16.17 | 271,719 | -0.34(-2.09%) |
Mar 13, 2015 | 16.35 | 16.53 | 16.16 | 16.51 | 183,051 | +0.06(+0.39%) |
Mar 12, 2015 | 16.64 | 16.74 | 16.28 | 16.45 | 263,935 | +0.08(+0.48%) |
Mar 11, 2015 | 16.53 | 17.03 | 16.03 | 16.37 | 307,235 | -0.11(-0.65%) |
Mar 10, 2015 | 16.49 | 16.64 | 16.26 | 16.48 | 285,136 | +0.00(+0.00%) |
Mar 09, 2015 | 17.03 | 17.23 | 16.46 | 16.48 | 213,054 | -0.55(-3.21%) |
Mar 06, 2015 | 17.69 | 17.69 | 16.91 | 17.03 | 395,188 | -0.66(-3.74%) |
Mar 05, 2015 | 17.52 | 17.83 | 17.28 | 17.69 | 408,680 | +0.15(+0.88%) |
Mar 04, 2015 | 17.64 | 17.66 | 17.32 | 17.53 | 236,755 | -0.11(-0.60%) |
Mar 03, 2015 | 17.68 | 17.80 | 17.52 | 17.64 | 335,272 | -0.08(-0.44%) |
Mar 02, 2015 | 17.96 | 17.96 | 17.54 | 17.71 | 249,840 | -0.18(-0.98%) |
Feb 27, 2015 | 17.85 | 18.02 | 17.65 | 17.89 | 303,218 | +0.15(+0.83%) |
Feb 26, 2015 | 17.71 | 17.75 | 17.57 | 17.74 | 190,233 | +0.12(+0.68%) |
Feb 25, 2015 | 17.58 | 17.77 | 17.47 | 17.62 | 108,094 | +0.04(+0.24%) |
Feb 24, 2015 | 17.64 | 17.66 | 17.47 | 17.58 | 150,511 | +0.01(+0.04%) |
Feb 23, 2015 | 17.76 | 17.83 | 17.50 | 17.57 | 205,044 | -0.18(-0.99%) |
Feb 20, 2015 | 17.32 | 17.81 | 17.22 | 17.75 | 307,067 | +0.44(+2.52%) |
Feb 19, 2015 | 17.50 | 17.57 | 17.24 | 17.31 | 122,750 | -0.12(-0.69%) |
Feb 18, 2015 | 17.47 | 17.48 | 17.14 | 17.43 | 172,424 | +0.05(+0.28%) |
Feb 17, 2015 | 17.22 | 17.53 | 17.12 | 17.38 | 224,182 | -0.03(-0.16%) |
Feb 13, 2015 | 17.22 | 17.41 | 17.41 | 17.41 | 247,036 | +0.26(+1.52%) |
Feb 12, 2015 | 17.22 | 17.22 | 16.91 | 17.15 | 137,129 | +0.01(+0.04%) |
Feb 11, 2015 | 17.08 | 17.26 | 16.86 | 17.14 | 166,022 | +0.08(+0.45%) |
Feb 10, 2015 | 17.06 | 17.14 | 16.64 | 17.07 | 137,396 | +0.10(+0.58%) |
Feb 09, 2015 | 16.90 | 17.15 | 16.69 | 16.97 | 281,142 | +0.10(+0.58%) |
Feb 06, 2015 | 16.41 | 16.88 | 16.38 | 16.87 | 228,782 | +0.46(+2.79%) |
Feb 05, 2015 | 16.42 | 16.65 | 16.20 | 16.41 | 225,314 | +0.08(+0.47%) |
Feb 04, 2015 | 16.20 | 16.38 | 16.14 | 16.33 | 149,004 | +0.02(+0.13%) |
Feb 03, 2015 | 16.02 | 16.47 | 16.02 | 16.31 | 267,625 | +0.33(+2.07%) |