Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.47 | 18.50 | 18.26 | 18.30 | 772,734 | -0.41(-2.18%) |
Apr 29, 2015 | 18.74 | 18.79 | 18.57 | 18.70 | 1,254,484 | -0.14(-0.75%) |
Apr 28, 2015 | 18.87 | 18.91 | 18.80 | 18.84 | 380,343 | -0.01(-0.03%) |
Apr 27, 2015 | 18.91 | 18.93 | 18.82 | 18.85 | 453,689 | +0.03(+0.16%) |
Apr 24, 2015 | 18.89 | 18.89 | 18.80 | 18.82 | 4,389,699 | -0.03(-0.16%) |
Apr 23, 2015 | 18.84 | 18.89 | 18.82 | 18.85 | 477,224 | -0.08(-0.44%) |
Apr 22, 2015 | 18.90 | 18.95 | 18.85 | 18.93 | 281,727 | +0.19(+1.01%) |
Apr 21, 2015 | 18.80 | 18.80 | 18.74 | 18.74 | 371,797 | +0.35(+1.93%) |
Apr 20, 2015 | 18.35 | 18.42 | 18.35 | 18.39 | 2,303,073 | +0.12(+0.68%) |
Apr 17, 2015 | 18.34 | 18.34 | 18.23 | 18.27 | 1,270,730 | -0.20(-1.06%) |
Apr 16, 2015 | 18.44 | 18.48 | 18.42 | 18.46 | 3,493,160 | +0.05(+0.26%) |
Apr 15, 2015 | 18.43 | 18.47 | 18.40 | 18.41 | 973,536 | +0.02(+0.10%) |
Apr 14, 2015 | 18.39 | 18.41 | 18.27 | 18.40 | 488,677 | +0.04(+0.23%) |
Apr 13, 2015 | 18.40 | 18.43 | 18.34 | 18.35 | 310,952 | -0.15(-0.80%) |
Apr 10, 2015 | 18.43 | 18.52 | 18.41 | 18.50 | 1,349,998 | -0.05(-0.29%) |
Apr 09, 2015 | 18.43 | 18.56 | 18.40 | 18.56 | 304,396 | +0.11(+0.58%) |
Apr 08, 2015 | 18.47 | 18.52 | 18.45 | 18.45 | 384,310 | +0.01(+0.06%) |
Apr 07, 2015 | 18.45 | 18.51 | 18.43 | 18.44 | 581,449 | +0.18(+0.97%) |
Apr 06, 2015 | 18.10 | 18.28 | 18.07 | 18.26 | 516,879 | +0.18(+0.98%) |
Apr 02, 2015 | 18.09 | 18.08 | 18.08 | 18.08 | 1,457,277 | +0.15(+0.82%) |
Apr 01, 2015 | 17.88 | 17.93 | 17.75 | 17.93 | 719,352 | +0.05(+0.28%) |
Mar 31, 2015 | 17.92 | 17.94 | 17.88 | 17.88 | 612,093 | -0.39(-2.12%) |
Mar 30, 2015 | 18.20 | 18.30 | 18.18 | 18.27 | 1,240,289 | +0.22(+1.21%) |
Mar 27, 2015 | 18.00 | 18.08 | 17.98 | 18.05 | 861,373 | +0.07(+0.36%) |
Mar 26, 2015 | 17.96 | 18.08 | 17.92 | 17.99 | 413,036 | -0.20(-1.11%) |
Mar 25, 2015 | 18.32 | 18.34 | 18.18 | 18.19 | 540,185 | -0.08(-0.42%) |
Mar 24, 2015 | 18.30 | 18.38 | 18.27 | 18.27 | 2,792,655 | -0.05(-0.29%) |
Mar 23, 2015 | 18.37 | 18.37 | 18.30 | 18.32 | 437,020 | +0.01(+0.06%) |
Mar 20, 2015 | 18.31 | 18.32 | 18.28 | 18.31 | 514,139 | +0.20(+1.08%) |
Mar 19, 2015 | 18.17 | 18.21 | 18.11 | 18.11 | 382,350 | -0.09(-0.49%) |
Mar 18, 2015 | 18.17 | 18.28 | 18.10 | 18.20 | 1,076,751 | +0.08(+0.46%) |
Mar 17, 2015 | 18.09 | 18.16 | 18.02 | 18.12 | 818,136 | +0.02(+0.13%) |
Mar 16, 2015 | 18.06 | 18.14 | 18.06 | 18.09 | 739,304 | +0.08(+0.43%) |
Mar 13, 2015 | 17.99 | 18.03 | 17.92 | 18.02 | 515,217 | +0.02(+0.13%) |
Mar 12, 2015 | 17.88 | 18.01 | 17.87 | 17.99 | 1,255,514 | +0.37(+2.11%) |
Mar 11, 2015 | 17.55 | 17.68 | 17.53 | 17.62 | 618,163 | +0.20(+1.12%) |
Mar 10, 2015 | 17.47 | 17.51 | 17.40 | 17.43 | 1,128,367 | -0.25(-1.41%) |
Mar 09, 2015 | 17.61 | 17.73 | 17.60 | 17.67 | 184,886 | -0.02(-0.10%) |
Mar 06, 2015 | 17.79 | 17.86 | 17.66 | 17.69 | 782,441 | +0.09(+0.50%) |
Mar 05, 2015 | 17.65 | 17.68 | 17.60 | 17.60 | 492,014 | +0.14(+0.78%) |
Mar 04, 2015 | 17.43 | 17.48 | 17.35 | 17.47 | 279,055 | -0.07(-0.37%) |
Mar 03, 2015 | 17.56 | 17.57 | 17.51 | 17.53 | 354,057 | -0.13(-0.74%) |
Mar 02, 2015 | 17.56 | 17.70 | 17.55 | 17.66 | 360,214 | +0.10(+0.57%) |
Feb 27, 2015 | 17.60 | 17.61 | 17.56 | 17.56 | 452,711 | -0.06(-0.34%) |
Feb 26, 2015 | 17.59 | 17.66 | 17.56 | 17.62 | 651,557 | +0.21(+1.19%) |
Feb 25, 2015 | 17.41 | 17.45 | 17.36 | 17.41 | 1,361,643 | +0.00(+0.00%) |
Feb 24, 2015 | 17.44 | 17.50 | 17.41 | 17.41 | 589,376 | +0.06(+0.34%) |
Feb 23, 2015 | 17.35 | 17.38 | 17.31 | 17.35 | 194,078 | -0.12(-0.68%) |
Feb 20, 2015 | 17.30 | 17.50 | 17.25 | 17.47 | 984,173 | +0.15(+0.85%) |
Feb 19, 2015 | 17.27 | 17.36 | 17.27 | 17.33 | 370,688 | +0.17(+0.96%) |
Feb 18, 2015 | 17.22 | 17.25 | 17.14 | 17.16 | 236,151 | +0.21(+1.26%) |
Feb 17, 2015 | 16.93 | 17.03 | 16.87 | 16.95 | 148,891 | +0.05(+0.31%) |
Feb 13, 2015 | 16.72 | 16.89 | 16.89 | 16.89 | 101,808 | +0.23(+1.38%) |
Feb 12, 2015 | 16.62 | 16.68 | 16.55 | 16.66 | 613,790 | -0.08(-0.49%) |
Feb 11, 2015 | 16.65 | 16.76 | 16.61 | 16.75 | 127,015 | +0.14(+0.82%) |
Feb 10, 2015 | 16.60 | 16.64 | 16.52 | 16.61 | 113,724 | +0.31(+1.92%) |
Feb 09, 2015 | 16.38 | 16.40 | 16.27 | 16.30 | 57,435 | -0.20(-1.22%) |
Feb 06, 2015 | 16.57 | 16.65 | 16.47 | 16.50 | 288,644 | +0.05(+0.29%) |
Feb 05, 2015 | 16.37 | 16.46 | 16.36 | 16.45 | 1,117,373 | +0.16(+0.98%) |
Feb 04, 2015 | 16.32 | 16.40 | 16.27 | 16.29 | 525,149 | +0.07(+0.40%) |
Feb 03, 2015 | 16.17 | 16.23 | 16.12 | 16.23 | 1,980,204 | -0.05(-0.33%) |