Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.16 | 18.25 | 17.78 | 17.84 | 701,178 | -0.37(-2.03%) |
Apr 29, 2015 | 18.25 | 18.47 | 18.19 | 18.20 | 567,536 | -0.14(-0.75%) |
Apr 28, 2015 | 18.29 | 18.49 | 18.21 | 18.34 | 373,253 | +0.06(+0.34%) |
Apr 27, 2015 | 18.32 | 18.34 | 18.08 | 18.28 | 325,323 | +0.14(+0.79%) |
Apr 24, 2015 | 18.17 | 18.27 | 18.00 | 18.14 | 306,549 | -0.05(-0.25%) |
Apr 23, 2015 | 17.70 | 18.28 | 17.65 | 18.18 | 535,436 | +0.48(+2.72%) |
Apr 22, 2015 | 17.57 | 17.74 | 17.41 | 17.70 | 1,233,299 | +0.25(+1.42%) |
Apr 21, 2015 | 17.70 | 17.72 | 17.27 | 17.45 | 691,434 | -0.31(-1.72%) |
Apr 20, 2015 | 17.64 | 17.98 | 17.59 | 17.76 | 541,118 | +0.15(+0.84%) |
Apr 17, 2015 | 17.65 | 17.65 | 17.43 | 17.61 | 501,441 | -0.04(-0.23%) |
Apr 16, 2015 | 17.54 | 17.70 | 17.25 | 17.65 | 698,483 | +0.24(+1.41%) |
Apr 15, 2015 | 17.04 | 17.58 | 17.04 | 17.41 | 484,559 | +0.40(+2.37%) |
Apr 14, 2015 | 16.75 | 17.19 | 16.72 | 17.00 | 420,999 | +0.41(+2.49%) |
Apr 13, 2015 | 16.63 | 16.81 | 16.52 | 16.59 | 279,259 | -0.01(-0.03%) |
Apr 10, 2015 | 16.59 | 16.83 | 16.38 | 16.60 | 302,983 | +0.01(+0.06%) |
Apr 09, 2015 | 16.46 | 16.72 | 16.46 | 16.59 | 283,446 | +0.07(+0.43%) |
Apr 08, 2015 | 16.94 | 16.94 | 16.36 | 16.52 | 384,646 | -0.34(-2.00%) |
Apr 07, 2015 | 16.61 | 16.99 | 16.60 | 16.85 | 427,447 | +0.20(+1.23%) |
Apr 06, 2015 | 16.65 | 16.84 | 16.54 | 16.65 | 454,649 | +0.14(+0.87%) |
Apr 02, 2015 | 16.30 | 16.50 | 16.50 | 16.50 | 405,922 | +0.23(+1.41%) |
Apr 01, 2015 | 16.20 | 16.52 | 16.10 | 16.28 | 432,873 | +0.12(+0.76%) |
Mar 31, 2015 | 15.94 | 16.31 | 15.94 | 16.15 | 442,581 | +0.07(+0.44%) |
Mar 30, 2015 | 16.16 | 16.33 | 16.07 | 16.08 | 479,669 | -0.15(-0.91%) |
Mar 27, 2015 | 16.45 | 16.59 | 16.17 | 16.23 | 382,784 | -0.30(-1.79%) |
Mar 26, 2015 | 16.92 | 17.05 | 16.42 | 16.53 | 438,629 | -0.22(-1.34%) |
Mar 25, 2015 | 16.83 | 16.99 | 16.71 | 16.75 | 642,385 | +0.00(+0.00%) |
Mar 24, 2015 | 16.48 | 16.83 | 16.42 | 16.75 | 424,829 | +0.28(+1.70%) |
Mar 23, 2015 | 16.57 | 16.76 | 16.41 | 16.47 | 342,641 | -0.00(-0.02%) |
Mar 20, 2015 | 16.23 | 16.62 | 16.15 | 16.47 | 570,997 | +0.49(+3.05%) |
Mar 19, 2015 | 16.46 | 16.46 | 15.94 | 15.98 | 648,672 | -0.68(-4.08%) |
Mar 18, 2015 | 16.07 | 16.75 | 15.97 | 16.66 | 705,345 | +0.43(+2.66%) |
Mar 17, 2015 | 15.78 | 16.25 | 15.78 | 16.23 | 380,150 | +0.38(+2.37%) |
Mar 16, 2015 | 15.83 | 15.92 | 15.76 | 15.86 | 655,392 | -0.03(-0.19%) |
Mar 13, 2015 | 15.96 | 16.00 | 15.69 | 15.89 | 534,080 | -0.20(-1.23%) |
Mar 12, 2015 | 16.13 | 16.22 | 16.01 | 16.09 | 377,800 | +0.15(+0.96%) |
Mar 11, 2015 | 15.98 | 16.13 | 15.81 | 15.93 | 436,591 | +0.14(+0.87%) |
Mar 10, 2015 | 15.88 | 16.01 | 15.77 | 15.80 | 448,918 | -0.27(-1.71%) |
Mar 09, 2015 | 16.51 | 16.52 | 16.07 | 16.07 | 405,072 | -0.25(-1.56%) |
Mar 06, 2015 | 16.42 | 16.52 | 16.15 | 16.32 | 833,117 | -0.30(-1.83%) |
Mar 05, 2015 | 16.87 | 16.92 | 16.58 | 16.63 | 548,626 | -0.28(-1.68%) |
Mar 04, 2015 | 16.86 | 16.99 | 16.57 | 16.91 | 574,325 | -0.02(-0.12%) |
Mar 03, 2015 | 16.98 | 17.23 | 16.78 | 16.93 | 820,152 | +0.05(+0.27%) |
Mar 02, 2015 | 16.38 | 16.97 | 16.24 | 16.89 | 1,197,040 | +0.69(+4.23%) |
Feb 27, 2015 | 15.83 | 16.25 | 15.75 | 16.20 | 891,335 | +0.44(+2.80%) |
Feb 26, 2015 | 15.92 | 15.99 | 15.60 | 15.76 | 638,590 | -0.30(-1.87%) |
Feb 25, 2015 | 16.30 | 16.33 | 15.91 | 16.06 | 1,000,304 | -0.13(-0.82%) |
Feb 24, 2015 | 16.01 | 16.22 | 15.87 | 16.19 | 790,909 | +0.31(+1.95%) |
Feb 23, 2015 | 15.75 | 16.02 | 15.68 | 15.88 | 476,192 | +0.01(+0.08%) |
Feb 20, 2015 | 16.13 | 16.17 | 15.77 | 15.87 | 495,456 | -0.25(-1.57%) |
Feb 19, 2015 | 16.11 | 16.33 | 15.99 | 16.12 | 355,368 | -0.22(-1.36%) |
Feb 18, 2015 | 16.39 | 16.56 | 16.25 | 16.34 | 430,749 | -0.22(-1.34%) |
Feb 17, 2015 | 16.39 | 16.70 | 16.18 | 16.57 | 601,768 | +0.17(+1.05%) |
Feb 13, 2015 | 16.53 | 16.40 | 16.40 | 16.40 | 572,623 | +0.15(+0.93%) |
Feb 12, 2015 | 15.87 | 16.34 | 15.75 | 16.24 | 677,997 | +0.67(+4.28%) |
Feb 11, 2015 | 15.45 | 15.59 | 15.11 | 15.58 | 845,083 | +0.19(+1.25%) |
Feb 10, 2015 | 15.67 | 15.68 | 15.18 | 15.38 | 681,742 | -0.26(-1.65%) |
Feb 09, 2015 | 15.79 | 15.83 | 15.60 | 15.64 | 509,278 | +0.03(+0.16%) |
Feb 06, 2015 | 16.25 | 16.25 | 15.51 | 15.62 | 623,010 | -0.56(-3.47%) |
Feb 05, 2015 | 16.19 | 16.30 | 15.96 | 16.18 | 629,278 | +0.16(+0.98%) |
Feb 04, 2015 | 16.53 | 16.56 | 15.82 | 16.02 | 897,273 | -0.87(-5.15%) |
Feb 03, 2015 | 16.53 | 17.19 | 16.44 | 16.89 | 770,952 | +0.55(+3.37%) |