Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.95 | 19.17 | 18.64 | 19.04 | 431,250 | +0.18(+0.95%) |
Apr 29, 2015 | 18.36 | 18.93 | 18.32 | 18.86 | 728,803 | +0.48(+2.62%) |
Apr 28, 2015 | 18.30 | 18.43 | 18.20 | 18.38 | 273,668 | +0.10(+0.54%) |
Apr 27, 2015 | 18.49 | 18.53 | 18.28 | 18.29 | 340,356 | -0.05(-0.27%) |
Apr 24, 2015 | 18.51 | 18.54 | 18.21 | 18.33 | 216,001 | -0.20(-1.06%) |
Apr 23, 2015 | 18.41 | 18.68 | 18.41 | 18.53 | 375,614 | +0.21(+1.16%) |
Apr 22, 2015 | 18.29 | 18.46 | 18.11 | 18.32 | 657,459 | +0.12(+0.67%) |
Apr 21, 2015 | 18.62 | 18.71 | 18.12 | 18.20 | 304,758 | -0.42(-2.28%) |
Apr 20, 2015 | 18.65 | 18.90 | 18.62 | 18.62 | 254,166 | +0.05(+0.26%) |
Apr 17, 2015 | 18.95 | 18.95 | 18.46 | 18.57 | 243,481 | -0.38(-1.98%) |
Apr 16, 2015 | 19.05 | 19.22 | 18.72 | 18.95 | 610,873 | -0.09(-0.47%) |
Apr 15, 2015 | 18.45 | 19.11 | 18.44 | 19.04 | 1,731,842 | +0.69(+3.74%) |
Apr 14, 2015 | 18.02 | 18.40 | 18.02 | 18.35 | 282,632 | +0.46(+2.55%) |
Apr 13, 2015 | 18.16 | 18.24 | 17.84 | 17.89 | 268,384 | -0.16(-0.90%) |
Apr 10, 2015 | 18.15 | 18.19 | 17.97 | 18.06 | 468,542 | -0.01(-0.05%) |
Apr 09, 2015 | 17.80 | 18.10 | 17.80 | 18.06 | 245,917 | +0.34(+1.93%) |
Apr 08, 2015 | 18.16 | 18.23 | 17.72 | 17.72 | 426,931 | -0.38(-2.12%) |
Apr 07, 2015 | 18.02 | 18.33 | 17.99 | 18.11 | 242,426 | +0.06(+0.32%) |
Apr 06, 2015 | 17.55 | 18.11 | 17.55 | 18.05 | 393,096 | +0.60(+3.41%) |
Apr 02, 2015 | 17.34 | 17.45 | 17.45 | 17.45 | 237,886 | +0.05(+0.28%) |
Apr 01, 2015 | 17.35 | 17.58 | 17.30 | 17.40 | 331,960 | +0.19(+1.09%) |
Mar 31, 2015 | 17.27 | 17.41 | 17.19 | 17.22 | 1,139,601 | -0.16(-0.89%) |
Mar 30, 2015 | 17.13 | 17.42 | 17.10 | 17.37 | 3,851,685 | +0.38(+2.21%) |
Mar 27, 2015 | 17.20 | 17.21 | 16.95 | 17.00 | 73,563 | -0.20(-1.19%) |
Mar 26, 2015 | 17.44 | 17.55 | 17.13 | 17.20 | 232,804 | -0.02(-0.14%) |
Mar 25, 2015 | 17.02 | 17.35 | 17.00 | 17.22 | 130,152 | +0.29(+1.73%) |
Mar 24, 2015 | 16.99 | 17.01 | 16.78 | 16.93 | 66,835 | -0.08(-0.48%) |
Mar 23, 2015 | 17.14 | 17.36 | 17.01 | 17.01 | 79,875 | -0.05(-0.29%) |
Mar 20, 2015 | 17.09 | 17.20 | 17.03 | 17.06 | 105,704 | +0.22(+1.30%) |
Mar 19, 2015 | 16.95 | 17.03 | 16.80 | 16.84 | 98,059 | -0.37(-2.13%) |
Mar 18, 2015 | 16.47 | 17.31 | 16.36 | 17.21 | 520,310 | +0.67(+4.08%) |
Mar 17, 2015 | 16.45 | 16.63 | 16.39 | 16.53 | 169,216 | -0.07(-0.44%) |
Mar 16, 2015 | 16.40 | 16.62 | 16.16 | 16.61 | 300,611 | +0.05(+0.29%) |
Mar 13, 2015 | 16.53 | 16.57 | 16.22 | 16.56 | 390,054 | -0.06(-0.34%) |
Mar 12, 2015 | 16.83 | 16.88 | 16.61 | 16.61 | 236,848 | -0.16(-0.97%) |
Mar 11, 2015 | 16.66 | 16.82 | 16.49 | 16.78 | 108,529 | +0.15(+0.93%) |
Mar 10, 2015 | 16.79 | 16.86 | 16.60 | 16.62 | 185,824 | -0.36(-2.11%) |
Mar 09, 2015 | 17.23 | 17.35 | 16.97 | 16.98 | 117,525 | -0.23(-1.32%) |
Mar 06, 2015 | 17.40 | 17.57 | 17.18 | 17.21 | 104,890 | -0.33(-1.90%) |
Mar 05, 2015 | 17.57 | 17.59 | 17.42 | 17.54 | 111,975 | -0.04(-0.23%) |
Mar 04, 2015 | 17.62 | 17.62 | 17.31 | 17.58 | 119,831 | -0.04(-0.23%) |
Mar 03, 2015 | 17.52 | 17.75 | 17.48 | 17.62 | 276,708 | +0.18(+1.02%) |
Mar 02, 2015 | 17.73 | 17.73 | 17.30 | 17.44 | 299,731 | -0.34(-1.92%) |
Feb 27, 2015 | 17.86 | 17.94 | 17.73 | 17.79 | 96,140 | -0.02(-0.09%) |
Feb 26, 2015 | 18.27 | 18.27 | 17.68 | 17.80 | 155,999 | -0.40(-2.19%) |
Feb 25, 2015 | 18.05 | 18.29 | 18.05 | 18.20 | 202,262 | +0.16(+0.90%) |
Feb 24, 2015 | 18.22 | 18.29 | 17.92 | 18.04 | 164,930 | -0.03(-0.18%) |
Feb 23, 2015 | 18.01 | 18.31 | 17.90 | 18.07 | 212,309 | -0.16(-0.89%) |
Feb 20, 2015 | 18.39 | 18.48 | 18.11 | 18.23 | 209,575 | -0.16(-0.88%) |
Feb 19, 2015 | 18.02 | 18.51 | 17.81 | 18.40 | 300,178 | +0.02(+0.13%) |
Feb 18, 2015 | 18.41 | 18.54 | 18.29 | 18.37 | 181,631 | -0.15(-0.79%) |
Feb 17, 2015 | 18.37 | 18.54 | 17.96 | 18.52 | 411,314 | +0.31(+1.70%) |
Feb 13, 2015 | 18.05 | 18.21 | 18.21 | 18.21 | 202,493 | +0.42(+2.38%) |
Feb 12, 2015 | 17.77 | 18.01 | 17.72 | 17.79 | 237,964 | +0.27(+1.53%) |
Feb 11, 2015 | 17.56 | 17.66 | 17.22 | 17.52 | 530,564 | -0.17(-0.97%) |
Feb 10, 2015 | 17.99 | 17.99 | 17.40 | 17.69 | 244,318 | -0.28(-1.58%) |
Feb 09, 2015 | 17.90 | 18.26 | 17.90 | 17.97 | 497,756 | +0.11(+0.64%) |
Feb 06, 2015 | 18.01 | 18.09 | 17.74 | 17.86 | 498,166 | +0.02(+0.09%) |
Feb 05, 2015 | 17.51 | 17.92 | 17.51 | 17.84 | 332,174 | +0.52(+3.00%) |
Feb 04, 2015 | 17.51 | 17.51 | 17.07 | 17.32 | 292,020 | -0.40(-2.25%) |
Feb 03, 2015 | 17.22 | 17.87 | 17.22 | 17.72 | 668,613 | +0.72(+4.26%) |