Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.54 | 17.67 | 16.81 | 16.95 | 184,951 | -0.70(-3.97%) |
Apr 29, 2015 | 17.77 | 17.96 | 17.59 | 17.65 | 90,613 | -0.24(-1.34%) |
Apr 28, 2015 | 17.97 | 17.98 | 17.73 | 17.89 | 90,675 | -0.02(-0.09%) |
Apr 27, 2015 | 18.08 | 18.19 | 17.72 | 17.91 | 132,402 | -0.16(-0.88%) |
Apr 24, 2015 | 17.97 | 18.12 | 17.90 | 18.07 | 91,044 | +0.06(+0.35%) |
Apr 23, 2015 | 18.08 | 18.40 | 17.89 | 18.01 | 75,417 | -0.08(-0.44%) |
Apr 22, 2015 | 18.03 | 18.20 | 18.02 | 18.08 | 115,108 | +0.06(+0.31%) |
Apr 21, 2015 | 17.95 | 18.08 | 17.86 | 18.03 | 322,117 | +0.17(+0.94%) |
Apr 20, 2015 | 17.83 | 17.97 | 17.65 | 17.86 | 77,236 | +0.10(+0.58%) |
Apr 17, 2015 | 17.77 | 18.00 | 17.57 | 17.76 | 137,365 | -0.14(-0.76%) |
Apr 16, 2015 | 17.84 | 18.03 | 17.70 | 17.89 | 108,777 | +0.03(+0.18%) |
Apr 15, 2015 | 18.28 | 18.36 | 17.84 | 17.86 | 173,858 | -0.39(-2.14%) |
Apr 14, 2015 | 18.03 | 18.35 | 18.03 | 18.25 | 208,214 | +0.28(+1.55%) |
Apr 13, 2015 | 18.09 | 18.09 | 17.97 | 17.97 | 152,818 | -0.16(-0.88%) |
Apr 10, 2015 | 17.97 | 18.20 | 17.77 | 18.13 | 348,715 | +0.28(+1.56%) |
Apr 09, 2015 | 18.42 | 18.56 | 17.85 | 17.85 | 153,467 | -0.62(-3.36%) |
Apr 08, 2015 | 18.04 | 18.51 | 18.04 | 18.48 | 318,599 | +0.41(+2.25%) |
Apr 07, 2015 | 18.38 | 18.53 | 18.01 | 18.07 | 439,423 | -0.32(-1.73%) |
Apr 06, 2015 | 18.18 | 18.53 | 18.11 | 18.39 | 141,480 | +0.17(+0.92%) |
Apr 02, 2015 | 18.12 | 18.22 | 18.22 | 18.22 | 148,364 | +0.14(+0.75%) |
Apr 01, 2015 | 18.01 | 18.13 | 17.86 | 18.08 | 385,296 | +0.05(+0.26%) |
Mar 31, 2015 | 17.86 | 18.08 | 17.79 | 18.04 | 372,785 | +0.13(+0.75%) |
Mar 30, 2015 | 17.70 | 17.93 | 17.57 | 17.90 | 72,299 | +0.25(+1.39%) |
Mar 27, 2015 | 17.62 | 17.74 | 17.50 | 17.66 | 115,152 | +0.06(+0.31%) |
Mar 26, 2015 | 17.57 | 17.73 | 17.48 | 17.60 | 252,544 | +0.02(+0.14%) |
Mar 25, 2015 | 18.24 | 18.27 | 17.57 | 17.58 | 115,735 | -0.62(-3.43%) |
Mar 24, 2015 | 18.24 | 18.37 | 18.15 | 18.20 | 227,842 | -0.06(-0.35%) |
Mar 23, 2015 | 18.17 | 18.44 | 18.17 | 18.27 | 277,797 | +0.04(+0.22%) |
Mar 20, 2015 | 18.10 | 18.31 | 18.10 | 18.23 | 1,091,499 | +0.21(+1.14%) |
Mar 19, 2015 | 17.89 | 18.09 | 17.79 | 18.02 | 249,244 | +0.14(+0.80%) |
Mar 18, 2015 | 17.78 | 17.94 | 17.57 | 17.88 | 162,231 | +0.12(+0.67%) |
Mar 17, 2015 | 17.80 | 17.88 | 17.64 | 17.76 | 173,050 | -0.04(-0.22%) |
Mar 16, 2015 | 17.83 | 17.95 | 17.78 | 17.80 | 122,694 | +0.09(+0.54%) |
Mar 13, 2015 | 17.70 | 17.76 | 17.50 | 17.70 | 132,381 | +0.05(+0.27%) |
Mar 12, 2015 | 17.59 | 17.86 | 17.52 | 17.66 | 183,213 | +0.19(+1.09%) |
Mar 11, 2015 | 17.44 | 17.53 | 17.36 | 17.47 | 213,045 | +0.01(+0.05%) |
Mar 10, 2015 | 17.21 | 17.55 | 17.07 | 17.46 | 185,662 | +0.10(+0.59%) |
Mar 09, 2015 | 17.33 | 17.48 | 17.14 | 17.36 | 241,433 | +0.11(+0.64%) |
Mar 06, 2015 | 17.31 | 17.44 | 17.18 | 17.25 | 452,307 | -0.25(-1.45%) |
Mar 05, 2015 | 17.55 | 17.72 | 17.46 | 17.50 | 127,039 | +0.02(+0.09%) |
Mar 04, 2015 | 17.49 | 17.58 | 17.25 | 17.48 | 133,543 | -0.07(-0.41%) |
Mar 03, 2015 | 17.68 | 17.71 | 17.40 | 17.55 | 67,603 | -0.21(-1.16%) |
Mar 02, 2015 | 17.48 | 18.09 | 17.48 | 17.76 | 272,602 | +0.32(+1.86%) |
Feb 27, 2015 | 17.29 | 17.57 | 17.29 | 17.44 | 160,424 | +0.11(+0.64%) |
Feb 26, 2015 | 17.49 | 17.49 | 17.18 | 17.33 | 120,302 | -0.20(-1.13%) |
Feb 25, 2015 | 17.73 | 17.86 | 17.48 | 17.52 | 151,246 | -0.28(-1.60%) |
Feb 24, 2015 | 18.14 | 18.17 | 17.77 | 17.81 | 148,002 | -0.38(-2.09%) |
Feb 23, 2015 | 18.20 | 18.31 | 18.01 | 18.19 | 184,651 | -0.06(-0.35%) |
Feb 20, 2015 | 18.02 | 18.28 | 18.02 | 18.25 | 153,370 | +0.18(+1.01%) |
Feb 19, 2015 | 18.45 | 18.50 | 17.93 | 18.07 | 169,820 | -0.44(-2.35%) |
Feb 18, 2015 | 18.29 | 18.51 | 18.09 | 18.50 | 242,396 | +0.25(+1.34%) |
Feb 17, 2015 | 18.26 | 18.65 | 18.04 | 18.26 | 322,949 | -0.04(-0.22%) |
Feb 13, 2015 | 18.01 | 18.30 | 18.30 | 18.30 | 400,830 | +0.27(+1.49%) |
Feb 12, 2015 | 17.71 | 18.07 | 17.59 | 18.03 | 173,894 | +0.44(+2.47%) |
Feb 11, 2015 | 17.63 | 17.70 | 17.41 | 17.59 | 133,338 | -0.07(-0.40%) |
Feb 10, 2015 | 17.75 | 17.82 | 17.38 | 17.67 | 105,594 | +0.12(+0.68%) |
Feb 09, 2015 | 17.68 | 17.82 | 17.52 | 17.55 | 108,085 | -0.13(-0.72%) |
Feb 06, 2015 | 17.97 | 17.97 | 17.54 | 17.67 | 217,695 | -0.28(-1.59%) |
Feb 05, 2015 | 17.69 | 17.97 | 17.68 | 17.96 | 113,418 | +0.26(+1.48%) |
Feb 04, 2015 | 17.70 | 17.89 | 17.63 | 17.70 | 100,459 | -0.06(-0.36%) |
Feb 03, 2015 | 17.70 | 17.97 | 17.65 | 17.76 | 176,798 | +0.04(+0.22%) |