Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.45 | 17.75 | 17.33 | 17.74 | 93,908 | +0.16(+0.91%) |
Apr 29, 2015 | 17.38 | 17.63 | 17.26 | 17.58 | 81,927 | +0.19(+1.08%) |
Apr 28, 2015 | 16.73 | 17.49 | 16.73 | 17.39 | 167,510 | +0.58(+3.47%) |
Apr 27, 2015 | 16.67 | 16.91 | 16.67 | 16.81 | 57,545 | +0.15(+0.90%) |
Apr 24, 2015 | 16.57 | 16.74 | 16.53 | 16.66 | 16,591 | +0.11(+0.68%) |
Apr 23, 2015 | 16.45 | 16.55 | 16.10 | 16.55 | 15,251 | -0.23(-1.40%) |
Apr 22, 2015 | 16.58 | 16.78 | 16.53 | 16.78 | 13,642 | +0.17(+1.02%) |
Apr 21, 2015 | 16.63 | 16.71 | 16.59 | 16.61 | 62,015 | +0.00(+0.00%) |
Apr 20, 2015 | 16.40 | 16.62 | 16.40 | 16.61 | 16,783 | +0.23(+1.38%) |
Apr 17, 2015 | 16.34 | 16.40 | 16.14 | 16.39 | 20,913 | -0.14(-0.85%) |
Apr 16, 2015 | 16.19 | 16.53 | 16.12 | 16.53 | 10,917 | +0.11(+0.69%) |
Apr 15, 2015 | 16.34 | 16.51 | 16.30 | 16.41 | 21,990 | +0.08(+0.46%) |
Apr 14, 2015 | 16.14 | 16.41 | 16.09 | 16.34 | 15,231 | +0.20(+1.22%) |
Apr 13, 2015 | 16.37 | 16.37 | 16.08 | 16.14 | 14,019 | -0.29(-1.77%) |
Apr 10, 2015 | 16.33 | 16.45 | 16.24 | 16.43 | 16,493 | +0.21(+1.27%) |
Apr 09, 2015 | 16.06 | 16.30 | 15.84 | 16.23 | 43,007 | +0.11(+0.70%) |
Apr 08, 2015 | 16.09 | 16.26 | 16.08 | 16.11 | 28,191 | -0.04(-0.23%) |
Apr 07, 2015 | 16.32 | 16.61 | 16.11 | 16.15 | 17,609 | -0.05(-0.29%) |
Apr 06, 2015 | 16.02 | 16.27 | 15.97 | 16.20 | 73,674 | +0.14(+0.88%) |
Apr 02, 2015 | 15.97 | 16.06 | 16.06 | 16.06 | 18,626 | +0.04(+0.23%) |
Apr 01, 2015 | 15.89 | 16.08 | 15.89 | 16.02 | 40,843 | +0.08(+0.47%) |
Mar 31, 2015 | 16.06 | 16.08 | 15.78 | 15.94 | 29,964 | -0.14(-0.88%) |
Mar 30, 2015 | 15.60 | 16.10 | 15.60 | 16.08 | 26,555 | +0.50(+3.19%) |
Mar 27, 2015 | 15.77 | 15.92 | 15.50 | 15.59 | 22,657 | -0.15(-0.96%) |
Mar 26, 2015 | 15.86 | 15.90 | 15.74 | 15.74 | 26,485 | -0.22(-1.35%) |
Mar 25, 2015 | 16.39 | 16.44 | 15.94 | 15.95 | 35,768 | -0.61(-3.69%) |
Mar 24, 2015 | 16.69 | 16.69 | 16.45 | 16.56 | 25,081 | -0.08(-0.51%) |
Mar 23, 2015 | 16.86 | 17.21 | 16.60 | 16.65 | 36,357 | -0.18(-1.06%) |
Mar 20, 2015 | 17.20 | 17.26 | 16.77 | 16.83 | 61,019 | -0.30(-1.76%) |
Mar 19, 2015 | 17.23 | 17.52 | 17.09 | 17.13 | 21,238 | -0.18(-1.03%) |
Mar 18, 2015 | 17.44 | 17.83 | 17.21 | 17.31 | 36,680 | -0.11(-0.65%) |
Mar 17, 2015 | 17.40 | 17.53 | 17.30 | 17.42 | 45,239 | -0.01(-0.05%) |
Mar 16, 2015 | 17.17 | 17.51 | 17.09 | 17.43 | 43,730 | +0.37(+2.15%) |
Mar 13, 2015 | 16.96 | 17.18 | 16.96 | 17.06 | 37,502 | +0.04(+0.22%) |
Mar 12, 2015 | 16.51 | 17.15 | 16.51 | 17.02 | 45,407 | +0.62(+3.78%) |
Mar 11, 2015 | 16.23 | 16.44 | 16.21 | 16.40 | 70,430 | +0.19(+1.16%) |
Mar 10, 2015 | 16.25 | 16.25 | 16.02 | 16.22 | 27,064 | -0.08(-0.52%) |
Mar 09, 2015 | 16.21 | 16.35 | 16.21 | 16.30 | 22,435 | +0.08(+0.46%) |
Mar 06, 2015 | 16.43 | 16.66 | 16.19 | 16.23 | 25,270 | -0.38(-2.26%) |
Mar 05, 2015 | 16.45 | 16.68 | 16.30 | 16.60 | 100,298 | +0.11(+0.68%) |
Mar 04, 2015 | 16.34 | 16.55 | 16.29 | 16.49 | 17,672 | +0.03(+0.17%) |
Mar 03, 2015 | 16.76 | 16.76 | 16.38 | 16.46 | 34,534 | -0.29(-1.74%) |
Mar 02, 2015 | 16.39 | 16.81 | 16.35 | 16.75 | 27,952 | +0.35(+2.12%) |
Feb 27, 2015 | 16.61 | 16.64 | 16.34 | 16.40 | 22,783 | -0.26(-1.58%) |
Feb 26, 2015 | 16.29 | 16.70 | 16.29 | 16.67 | 55,775 | +0.14(+0.85%) |
Feb 25, 2015 | 16.67 | 16.68 | 16.49 | 16.53 | 40,882 | -0.19(-1.12%) |
Feb 24, 2015 | 16.80 | 16.83 | 16.53 | 16.71 | 38,260 | -0.12(-0.73%) |
Feb 23, 2015 | 16.56 | 16.88 | 16.31 | 16.84 | 42,718 | +0.34(+2.05%) |
Feb 20, 2015 | 16.67 | 16.71 | 16.44 | 16.50 | 40,858 | -0.14(-0.85%) |
Feb 19, 2015 | 17.11 | 17.12 | 16.63 | 16.64 | 35,531 | -0.53(-3.06%) |
Feb 18, 2015 | 16.91 | 17.18 | 16.91 | 17.17 | 107,718 | +0.20(+1.16%) |
Feb 17, 2015 | 16.61 | 17.01 | 16.61 | 16.97 | 45,970 | +0.23(+1.35%) |
Feb 13, 2015 | 16.68 | 16.74 | 16.74 | 16.74 | 45,660 | +0.02(+0.11%) |
Feb 12, 2015 | 16.75 | 16.80 | 16.71 | 16.72 | 40,941 | -0.01(-0.06%) |
Feb 11, 2015 | 16.82 | 16.82 | 16.70 | 16.73 | 23,897 | +0.00(+0.00%) |
Feb 10, 2015 | 16.76 | 16.86 | 16.66 | 16.73 | 32,343 | +0.06(+0.34%) |
Feb 09, 2015 | 16.49 | 16.81 | 16.44 | 16.68 | 53,745 | +0.19(+1.14%) |
Feb 06, 2015 | 16.45 | 16.62 | 16.39 | 16.49 | 118,483 | +0.00(+0.00%) |
Feb 05, 2015 | 16.82 | 16.82 | 15.98 | 16.49 | 146,994 | -0.67(-3.89%) |
Feb 04, 2015 | 17.22 | 17.36 | 17.11 | 17.16 | 34,338 | -0.08(-0.44%) |
Feb 03, 2015 | 17.16 | 17.37 | 17.11 | 17.23 | 42,957 | +0.05(+0.27%) |