Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.26 | 17.26 | 17.04 | 17.23 | 29,755 | +0.01(+0.09%) |
Apr 29, 2015 | 17.07 | 17.31 | 16.99 | 17.22 | 11,490 | +0.10(+0.61%) |
Apr 28, 2015 | 16.96 | 17.19 | 16.92 | 17.11 | 20,090 | +0.13(+0.79%) |
Apr 27, 2015 | 17.21 | 17.29 | 16.93 | 16.98 | 16,718 | -0.20(-1.18%) |
Apr 24, 2015 | 17.18 | 17.18 | 17.07 | 17.18 | 12,122 | +0.05(+0.31%) |
Apr 23, 2015 | 17.06 | 17.18 | 17.06 | 17.13 | 12,331 | +0.12(+0.70%) |
Apr 22, 2015 | 17.10 | 17.21 | 16.94 | 17.01 | 17,522 | -0.02(-0.09%) |
Apr 21, 2015 | 17.21 | 17.21 | 17.02 | 17.02 | 12,100 | -0.10(-0.57%) |
Apr 20, 2015 | 16.80 | 17.16 | 16.80 | 17.12 | 21,504 | +0.38(+2.28%) |
Apr 17, 2015 | 16.93 | 16.97 | 16.59 | 16.74 | 32,852 | -0.31(-1.80%) |
Apr 16, 2015 | 17.13 | 17.19 | 17.03 | 17.04 | 10,619 | +0.02(+0.13%) |
Apr 15, 2015 | 16.98 | 17.05 | 16.89 | 17.02 | 15,062 | +0.17(+1.02%) |
Apr 14, 2015 | 16.84 | 16.93 | 16.76 | 16.85 | 10,775 | +0.01(+0.04%) |
Apr 13, 2015 | 16.77 | 16.93 | 16.74 | 16.84 | 19,722 | +0.02(+0.13%) |
Apr 10, 2015 | 16.74 | 16.83 | 16.59 | 16.82 | 13,153 | +0.12(+0.72%) |
Apr 09, 2015 | 16.74 | 16.74 | 16.53 | 16.70 | 8,548 | -0.06(-0.36%) |
Apr 08, 2015 | 16.86 | 16.86 | 16.48 | 16.76 | 33,574 | -0.19(-1.10%) |
Apr 07, 2015 | 17.13 | 17.14 | 16.83 | 16.95 | 9,993 | -0.19(-1.14%) |
Apr 06, 2015 | 17.04 | 17.17 | 16.83 | 17.14 | 17,655 | -0.01(-0.09%) |
Apr 02, 2015 | 16.67 | 17.16 | 17.16 | 17.16 | 15,771 | +0.31(+1.87%) |
Apr 01, 2015 | 16.84 | 16.84 | 16.52 | 16.84 | 15,660 | -0.04(-0.22%) |
Mar 31, 2015 | 16.80 | 16.91 | 16.77 | 16.88 | 17,881 | -0.04(-0.22%) |
Mar 30, 2015 | 16.95 | 17.13 | 16.89 | 16.92 | 24,794 | +0.04(+0.22%) |
Mar 27, 2015 | 17.07 | 17.07 | 16.67 | 16.88 | 22,039 | -0.31(-1.83%) |
Mar 26, 2015 | 16.94 | 17.26 | 16.91 | 17.19 | 19,515 | +0.25(+1.50%) |
Mar 25, 2015 | 17.21 | 17.21 | 16.87 | 16.94 | 30,312 | -0.25(-1.48%) |
Mar 24, 2015 | 16.91 | 17.19 | 16.84 | 17.19 | 62,642 | +0.32(+1.91%) |
Mar 23, 2015 | 16.64 | 16.88 | 16.64 | 16.87 | 31,511 | +0.29(+1.76%) |
Mar 20, 2015 | 16.97 | 17.00 | 16.46 | 16.58 | 93,274 | -0.26(-1.56%) |
Mar 19, 2015 | 16.35 | 17.18 | 16.35 | 16.84 | 62,869 | +0.34(+2.09%) |
Mar 18, 2015 | 15.85 | 16.52 | 15.84 | 16.50 | 73,437 | +0.46(+2.84%) |
Mar 17, 2015 | 16.32 | 16.39 | 15.46 | 16.04 | 142,614 | -0.41(-2.50%) |
Mar 16, 2015 | 16.54 | 16.73 | 16.35 | 16.45 | 34,484 | -0.07(-0.45%) |
Mar 13, 2015 | 17.12 | 17.12 | 16.21 | 16.53 | 22,470 | -0.67(-3.87%) |
Mar 12, 2015 | 16.33 | 17.34 | 16.33 | 17.19 | 29,935 | +1.00(+6.19%) |
Mar 11, 2015 | 16.41 | 16.44 | 16.12 | 16.19 | 32,546 | -0.22(-1.32%) |
Mar 10, 2015 | 16.64 | 16.68 | 16.30 | 16.41 | 46,467 | -0.36(-2.14%) |
Mar 09, 2015 | 16.80 | 16.90 | 16.53 | 16.77 | 26,420 | -0.04(-0.22%) |
Mar 06, 2015 | 17.07 | 17.51 | 16.79 | 16.80 | 42,664 | -0.30(-1.75%) |
Mar 05, 2015 | 17.16 | 17.39 | 16.92 | 17.10 | 22,599 | +0.01(+0.04%) |
Mar 04, 2015 | 16.76 | 17.38 | 16.80 | 17.10 | 51,868 | +0.29(+1.74%) |
Mar 03, 2015 | 16.74 | 16.89 | 16.50 | 16.80 | 44,696 | +0.02(+0.13%) |
Mar 02, 2015 | 17.07 | 17.28 | 16.70 | 16.78 | 59,635 | -0.25(-1.49%) |
Feb 27, 2015 | 17.37 | 17.37 | 17.02 | 17.04 | 31,205 | -0.31(-1.77%) |
Feb 26, 2015 | 17.12 | 17.45 | 17.07 | 17.34 | 17,140 | +0.23(+1.36%) |
Feb 25, 2015 | 17.12 | 17.28 | 17.03 | 17.11 | 11,287 | -0.14(-0.82%) |
Feb 24, 2015 | 17.35 | 17.43 | 17.17 | 17.25 | 20,927 | -0.05(-0.30%) |
Feb 23, 2015 | 17.31 | 17.44 | 17.05 | 17.31 | 21,705 | +0.03(+0.17%) |
Feb 20, 2015 | 17.63 | 17.66 | 17.21 | 17.28 | 32,205 | -0.31(-1.79%) |
Feb 19, 2015 | 17.75 | 17.75 | 17.45 | 17.59 | 17,361 | -0.14(-0.80%) |
Feb 18, 2015 | 17.13 | 17.90 | 17.08 | 17.73 | 30,526 | +0.54(+3.13%) |
Feb 17, 2015 | 17.18 | 17.54 | 17.13 | 17.19 | 41,282 | +0.07(+0.39%) |
Feb 13, 2015 | 17.02 | 17.13 | 17.13 | 17.13 | 31,142 | +0.18(+1.06%) |
Feb 12, 2015 | 16.87 | 17.24 | 16.87 | 16.95 | 48,920 | +0.07(+0.44%) |
Feb 11, 2015 | 16.86 | 17.79 | 16.75 | 16.87 | 19,145 | -0.07(-0.43%) |
Feb 10, 2015 | 17.17 | 17.25 | 16.70 | 16.95 | 40,535 | -0.01(-0.04%) |
Feb 09, 2015 | 17.50 | 17.62 | 16.65 | 16.95 | 63,252 | -0.63(-3.60%) |
Feb 06, 2015 | 17.59 | 17.71 | 17.51 | 17.59 | 31,058 | -0.14(-0.79%) |
Feb 05, 2015 | 18.02 | 18.09 | 17.46 | 17.73 | 53,511 | -0.14(-0.78%) |
Feb 04, 2015 | 17.79 | 18.12 | 17.79 | 17.87 | 44,440 | -0.15(-0.82%) |
Feb 03, 2015 | 17.68 | 18.38 | 17.51 | 18.01 | 83,778 | +0.25(+1.41%) |