Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.53 | 18.53 | 18.20 | 18.25 | 3,790 | -0.46(-2.44%) |
Apr 29, 2015 | 18.40 | 18.72 | 18.40 | 18.70 | 2,393 | -0.11(-0.58%) |
Apr 28, 2015 | 18.90 | 18.90 | 18.81 | 18.81 | 2,377 | -0.05(-0.28%) |
Apr 27, 2015 | 19.05 | 19.05 | 18.86 | 18.86 | 793 | +0.05(+0.28%) |
Apr 24, 2015 | 19.04 | 19.04 | 18.81 | 18.81 | 8,961 | -0.01(-0.06%) |
Apr 23, 2015 | 18.70 | 18.84 | 18.62 | 18.82 | 1,966 | +0.19(+1.00%) |
Apr 22, 2015 | 18.66 | 18.66 | 18.64 | 18.64 | 2,691 | +0.10(+0.55%) |
Apr 21, 2015 | 18.57 | 18.57 | 18.53 | 18.53 | 824 | +0.10(+0.55%) |
Apr 20, 2015 | 18.43 | 18.43 | 18.33 | 18.43 | 1,400 | +0.24(+1.34%) |
Apr 17, 2015 | 18.64 | 18.64 | 18.18 | 18.19 | 12,697 | -0.41(-2.23%) |
Apr 16, 2015 | 17.97 | 18.65 | 17.97 | 18.60 | 4,096 | +0.30(+1.64%) |
Apr 15, 2015 | 18.31 | 18.31 | 18.26 | 18.30 | 828 | +0.15(+0.81%) |
Apr 14, 2015 | 18.64 | 18.64 | 18.16 | 18.16 | 4,239 | -0.27(-1.48%) |
Apr 13, 2015 | 18.47 | 18.47 | 18.43 | 18.43 | 927 | +0.09(+0.51%) |
Apr 10, 2015 | 18.36 | 18.37 | 18.33 | 18.33 | 675 | +0.11(+0.58%) |
Apr 09, 2015 | 18.23 | 18.23 | 18.13 | 18.23 | 546 | +0.04(+0.22%) |
Apr 08, 2015 | 18.19 | 18.19 | 18.19 | 18.19 | 178 | +0.23(+1.27%) |
Apr 07, 2015 | 18.08 | 18.08 | 17.96 | 17.96 | 3,184 | -0.01(-0.05%) |
Apr 06, 2015 | 17.63 | 17.97 | 17.63 | 17.97 | 1,924 | +0.34(+1.94%) |
Apr 02, 2015 | 17.63 | 17.63 | 17.63 | 17.63 | 614 | +0.04(+0.23%) |
Apr 01, 2015 | 18.03 | 18.03 | 17.56 | 17.59 | 3,272 | -0.31(-1.73%) |
Mar 31, 2015 | 17.90 | 17.90 | 17.90 | 17.90 | 301 | +0.01(+0.05%) |
Mar 30, 2015 | 17.80 | 17.92 | 17.80 | 17.89 | 2,210 | +0.11(+0.64%) |
Mar 27, 2015 | 17.68 | 17.77 | 17.68 | 17.77 | 419 | +0.12(+0.69%) |
Mar 26, 2015 | 17.48 | 17.65 | 17.48 | 17.65 | 2,779 | +0.02(+0.09%) |
Mar 25, 2015 | 17.68 | 17.68 | 17.64 | 17.64 | 523 | -0.49(-2.70%) |
Mar 24, 2015 | 18.12 | 18.12 | 18.12 | 18.12 | 247 | -0.06(-0.31%) |
Mar 23, 2015 | 18.28 | 18.28 | 18.05 | 18.18 | 5,705 | +0.02(+0.09%) |
Mar 20, 2015 | 17.89 | 18.18 | 17.89 | 18.16 | 5,883 | +0.28(+1.59%) |
Mar 19, 2015 | 17.88 | 17.88 | 17.88 | 17.88 | 462 | +0.20(+1.15%) |
Mar 18, 2015 | 17.61 | 17.68 | 17.61 | 17.68 | 1,892 | +0.08(+0.46%) |
Mar 17, 2015 | 18.70 | 18.70 | 17.59 | 17.59 | 1,167 | -0.04(-0.23%) |
Mar 16, 2015 | 17.62 | 17.64 | 17.56 | 17.64 | 2,475 | +0.12(+0.70%) |
Mar 13, 2015 | 17.60 | 17.68 | 17.47 | 17.51 | 1,436 | -0.09(-0.51%) |
Mar 12, 2015 | 17.60 | 17.60 | 17.60 | 17.60 | 204 | +0.12(+0.71%) |
Mar 11, 2015 | 17.43 | 17.48 | 17.43 | 17.48 | 938 | +0.10(+0.55%) |
Mar 10, 2015 | 17.52 | 17.52 | 17.38 | 17.38 | 2,270 | -0.22(-1.25%) |
Mar 09, 2015 | 17.84 | 17.84 | 17.60 | 17.60 | 4,933 | -0.14(-0.78%) |
Mar 06, 2015 | 17.90 | 17.90 | 17.74 | 17.74 | 1,066 | -0.16(-0.88%) |
Mar 05, 2015 | 18.02 | 18.02 | 17.90 | 17.90 | 506 | +0.01(+0.06%) |
Mar 04, 2015 | 17.89 | 17.89 | 17.86 | 17.89 | 996 | -0.11(-0.61%) |
Mar 03, 2015 | 18.15 | 18.15 | 18.00 | 18.00 | 4,458 | -0.22(-1.22%) |
Mar 02, 2015 | 18.32 | 18.32 | 18.12 | 18.22 | 5,050 | +0.20(+1.13%) |
Feb 27, 2015 | 18.38 | 18.38 | 18.02 | 18.02 | 7,490 | -0.17(-0.94%) |
Feb 26, 2015 | 18.19 | 18.32 | 18.17 | 18.19 | 9,643 | +0.11(+0.58%) |
Feb 25, 2015 | 18.03 | 18.13 | 18.00 | 18.08 | 14,645 | +0.08(+0.47%) |
Feb 24, 2015 | 18.20 | 18.20 | 18.00 | 18.00 | 3,599 | -0.10(-0.56%) |
Feb 23, 2015 | 18.18 | 18.18 | 18.08 | 18.10 | 1,760 | -0.09(-0.49%) |
Feb 20, 2015 | 18.17 | 18.19 | 18.17 | 18.19 | 603 | +0.13(+0.69%) |
Feb 19, 2015 | 18.04 | 18.06 | 18.04 | 18.06 | 258 | +0.19(+1.05%) |
Feb 18, 2015 | 17.87 | 17.87 | 17.87 | 17.87 | 307 | +0.07(+0.38%) |
Feb 17, 2015 | 17.92 | 17.92 | 17.81 | 17.81 | 2,429 | +0.06(+0.31%) |
Feb 13, 2015 | 17.81 | 17.75 | 17.75 | 17.75 | 1,844 | +0.17(+0.98%) |
Feb 12, 2015 | 17.58 | 17.58 | 17.58 | 17.58 | 169 | +0.13(+0.75%) |
Feb 11, 2015 | 17.45 | 17.45 | 17.45 | 17.45 | 243 | +0.13(+0.75%) |
Feb 10, 2015 | 17.28 | 17.32 | 17.28 | 17.32 | 491 | +0.15(+0.85%) |
Feb 09, 2015 | 17.35 | 17.35 | 17.17 | 17.17 | 719 | -0.28(-1.63%) |
Feb 06, 2015 | 17.44 | 17.46 | 17.44 | 17.46 | 1,365 | +0.11(+0.66%) |
Feb 05, 2015 | 17.27 | 17.34 | 17.27 | 17.34 | 1,756 | +0.28(+1.67%) |
Feb 04, 2015 | 17.05 | 17.06 | 17.05 | 17.06 | 307 | +0.20(+1.21%) |
Feb 03, 2015 | 16.83 | 16.85 | 16.76 | 16.85 | 6,592 | +0.32(+1.92%) |