Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.57 | 17.17 | 16.57 | 16.97 | 11,901 | +0.51(+3.11%) |
Apr 29, 2015 | 16.40 | 16.59 | 16.40 | 16.46 | 8,008 | -0.14(-0.86%) |
Apr 28, 2015 | 17.19 | 17.33 | 16.34 | 16.60 | 21,328 | -0.69(-4.00%) |
Apr 27, 2015 | 17.78 | 17.85 | 17.21 | 17.29 | 13,707 | -0.35(-1.98%) |
Apr 24, 2015 | 17.76 | 17.93 | 17.61 | 17.64 | 12,992 | -0.04(-0.25%) |
Apr 23, 2015 | 17.46 | 17.85 | 17.46 | 17.69 | 8,390 | +0.05(+0.31%) |
Apr 22, 2015 | 17.45 | 17.84 | 17.45 | 17.63 | 7,669 | +0.16(+0.92%) |
Apr 21, 2015 | 17.73 | 17.90 | 17.37 | 17.47 | 10,972 | -0.04(-0.21%) |
Apr 20, 2015 | 17.60 | 17.95 | 17.35 | 17.51 | 14,291 | -0.14(-0.81%) |
Apr 17, 2015 | 17.98 | 17.98 | 17.51 | 17.65 | 10,636 | -0.31(-1.70%) |
Apr 16, 2015 | 17.70 | 17.98 | 17.54 | 17.96 | 8,949 | +0.40(+2.30%) |
Apr 15, 2015 | 17.18 | 17.95 | 17.15 | 17.55 | 17,212 | +0.30(+1.72%) |
Apr 14, 2015 | 17.61 | 17.66 | 17.19 | 17.26 | 19,513 | -0.31(-1.79%) |
Apr 13, 2015 | 17.10 | 17.70 | 16.63 | 17.57 | 15,239 | +0.21(+1.19%) |
Apr 10, 2015 | 17.07 | 17.71 | 17.06 | 17.37 | 9,197 | +0.34(+2.00%) |
Apr 09, 2015 | 17.57 | 17.72 | 16.87 | 17.02 | 11,491 | -0.45(-2.57%) |
Apr 08, 2015 | 17.51 | 17.78 | 17.33 | 17.47 | 7,046 | -0.07(-0.41%) |
Apr 07, 2015 | 17.48 | 17.82 | 17.48 | 17.54 | 6,028 | +0.04(+0.26%) |
Apr 06, 2015 | 18.19 | 18.19 | 17.11 | 17.50 | 17,878 | -0.57(-3.13%) |
Apr 02, 2015 | 18.24 | 18.07 | 18.07 | 18.07 | 17,374 | -0.16(-0.89%) |
Apr 01, 2015 | 17.11 | 18.32 | 16.80 | 18.23 | 27,684 | +1.17(+6.84%) |
Mar 31, 2015 | 16.84 | 17.13 | 16.77 | 17.06 | 11,770 | +0.11(+0.64%) |
Mar 30, 2015 | 17.66 | 17.87 | 16.76 | 16.95 | 20,900 | -0.75(-4.26%) |
Mar 27, 2015 | 17.61 | 17.77 | 17.34 | 17.71 | 11,199 | +0.20(+1.13%) |
Mar 26, 2015 | 17.50 | 17.98 | 17.46 | 17.51 | 5,778 | +0.04(+0.21%) |
Mar 25, 2015 | 17.56 | 17.89 | 17.21 | 17.47 | 10,597 | -0.31(-1.77%) |
Mar 24, 2015 | 17.49 | 18.02 | 17.46 | 17.79 | 12,681 | +0.14(+0.81%) |
Mar 23, 2015 | 17.37 | 18.20 | 17.19 | 17.64 | 21,389 | +0.45(+2.61%) |
Mar 20, 2015 | 17.51 | 17.79 | 17.19 | 17.19 | 28,950 | -0.42(-2.40%) |
Mar 19, 2015 | 17.67 | 18.19 | 17.51 | 17.62 | 13,746 | -0.25(-1.41%) |
Mar 18, 2015 | 18.57 | 18.57 | 17.87 | 17.87 | 11,377 | -0.60(-3.26%) |
Mar 17, 2015 | 18.27 | 18.63 | 18.19 | 18.47 | 9,766 | +0.19(+1.03%) |
Mar 16, 2015 | 18.14 | 18.50 | 17.99 | 18.28 | 10,585 | +0.14(+0.79%) |
Mar 13, 2015 | 18.13 | 18.28 | 17.91 | 18.14 | 19,003 | -0.12(-0.64%) |
Mar 12, 2015 | 18.16 | 18.32 | 17.87 | 18.25 | 27,371 | +0.23(+1.29%) |
Mar 11, 2015 | 18.09 | 18.42 | 18.02 | 18.02 | 9,111 | -0.25(-1.37%) |
Mar 10, 2015 | 18.58 | 18.59 | 18.07 | 18.27 | 11,571 | -0.53(-2.80%) |
Mar 09, 2015 | 19.03 | 19.39 | 18.77 | 18.80 | 14,161 | -0.35(-1.82%) |
Mar 06, 2015 | 19.12 | 19.24 | 19.03 | 19.15 | 8,511 | -0.13(-0.70%) |
Mar 05, 2015 | 19.21 | 19.34 | 19.12 | 19.28 | 3,751 | +0.07(+0.37%) |
Mar 04, 2015 | 19.17 | 19.42 | 19.13 | 19.21 | 14,760 | -0.09(-0.46%) |
Mar 03, 2015 | 19.21 | 19.44 | 19.17 | 19.30 | 12,042 | +0.00(+0.00%) |
Mar 02, 2015 | 19.39 | 19.44 | 19.09 | 19.30 | 18,183 | -0.04(-0.23%) |
Feb 27, 2015 | 19.32 | 19.42 | 19.03 | 19.34 | 14,855 | -0.07(-0.37%) |
Feb 26, 2015 | 19.20 | 19.44 | 19.04 | 19.42 | 17,786 | -0.03(-0.14%) |
Feb 25, 2015 | 19.26 | 19.48 | 19.21 | 19.44 | 7,880 | +0.06(+0.32%) |
Feb 24, 2015 | 19.03 | 19.48 | 19.00 | 19.38 | 18,037 | -0.10(-0.50%) |
Feb 23, 2015 | 19.21 | 19.48 | 18.98 | 19.48 | 12,114 | +0.07(+0.37%) |
Feb 20, 2015 | 19.34 | 19.43 | 19.14 | 19.41 | 4,958 | +0.08(+0.42%) |
Feb 19, 2015 | 19.33 | 19.34 | 19.03 | 19.33 | 7,225 | +0.09(+0.46%) |
Feb 18, 2015 | 18.99 | 19.34 | 18.99 | 19.24 | 6,449 | +0.24(+1.27%) |
Feb 17, 2015 | 18.72 | 19.18 | 18.59 | 19.00 | 22,165 | +0.25(+1.33%) |
Feb 13, 2015 | 18.70 | 18.75 | 18.75 | 18.75 | 15,221 | +0.04(+0.24%) |
Feb 12, 2015 | 18.60 | 18.96 | 18.43 | 18.70 | 7,879 | +0.25(+1.36%) |
Feb 11, 2015 | 18.47 | 18.61 | 18.32 | 18.45 | 15,628 | -0.02(-0.10%) |
Feb 10, 2015 | 18.55 | 18.72 | 18.43 | 18.47 | 17,047 | -0.09(-0.48%) |
Feb 09, 2015 | 18.32 | 18.56 | 18.18 | 18.56 | 12,025 | +0.19(+1.02%) |
Feb 06, 2015 | 18.59 | 18.67 | 18.11 | 18.37 | 29,843 | -0.50(-2.65%) |
Feb 05, 2015 | 18.56 | 18.94 | 18.50 | 18.87 | 11,527 | +0.11(+0.57%) |
Feb 04, 2015 | 18.81 | 19.00 | 18.47 | 18.76 | 21,311 | +0.12(+0.62%) |
Feb 03, 2015 | 19.21 | 19.25 | 18.57 | 18.65 | 12,200 | -0.42(-2.20%) |