Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.37 | 18.46 | 18.31 | 18.37 | 137,606 | -0.02(-0.11%) |
Apr 29, 2015 | 18.60 | 18.65 | 18.26 | 18.39 | 255,672 | -0.28(-1.50%) |
Apr 28, 2015 | 18.70 | 18.74 | 18.62 | 18.67 | 182,834 | -0.06(-0.32%) |
Apr 27, 2015 | 18.69 | 18.84 | 18.69 | 18.73 | 136,437 | +0.28(+1.52%) |
Apr 24, 2015 | 18.30 | 18.47 | 18.22 | 18.45 | 291,804 | +0.39(+2.19%) |
Apr 23, 2015 | 17.95 | 18.10 | 17.87 | 18.05 | 214,968 | -0.12(-0.63%) |
Apr 22, 2015 | 18.17 | 18.21 | 18.05 | 18.17 | 247,000 | +0.16(+0.89%) |
Apr 21, 2015 | 17.99 | 18.06 | 17.93 | 18.01 | 279,742 | +0.04(+0.22%) |
Apr 20, 2015 | 17.92 | 18.03 | 17.89 | 17.97 | 379,236 | +0.37(+2.10%) |
Apr 17, 2015 | 17.75 | 17.75 | 17.44 | 17.60 | 217,544 | -0.44(-2.44%) |
Apr 16, 2015 | 18.14 | 18.16 | 17.94 | 18.04 | 100,259 | -0.46(-2.49%) |
Apr 15, 2015 | 18.57 | 18.61 | 18.35 | 18.50 | 138,406 | -0.12(-0.67%) |
Apr 14, 2015 | 18.64 | 18.67 | 18.57 | 18.62 | 148,608 | +0.16(+0.89%) |
Apr 13, 2015 | 18.46 | 18.59 | 18.42 | 18.46 | 178,683 | -0.04(-0.22%) |
Apr 10, 2015 | 18.48 | 18.53 | 18.43 | 18.50 | 129,479 | +0.02(+0.11%) |
Apr 09, 2015 | 18.55 | 18.56 | 18.43 | 18.48 | 89,972 | -0.04(-0.22%) |
Apr 08, 2015 | 18.75 | 18.77 | 18.44 | 18.52 | 103,741 | -0.18(-0.96%) |
Apr 07, 2015 | 18.81 | 18.86 | 18.67 | 18.70 | 112,823 | +0.04(+0.21%) |
Apr 06, 2015 | 18.55 | 18.80 | 18.55 | 18.66 | 239,305 | +0.17(+0.92%) |
Apr 02, 2015 | 18.49 | 18.49 | 18.49 | 0 | +0.16(+0.90%) | |
Apr 01, 2015 | 18.47 | 18.48 | 18.25 | 18.32 | 103,213 | +0.09(+0.49%) |
Mar 31, 2015 | 18.30 | 18.37 | 18.19 | 18.23 | 248,461 | -0.46(-2.49%) |
Mar 30, 2015 | 18.67 | 18.75 | 18.67 | 18.70 | 93,043 | +0.13(+0.73%) |
Mar 27, 2015 | 18.66 | 18.69 | 18.50 | 18.57 | 140,096 | -0.09(-0.48%) |
Mar 26, 2015 | 18.70 | 18.71 | 18.52 | 18.66 | 198,964 | +0.07(+0.35%) |
Mar 25, 2015 | 18.68 | 18.71 | 18.57 | 18.59 | 311,218 | +0.01(+0.05%) |
Mar 24, 2015 | 18.59 | 18.74 | 18.49 | 18.58 | 1,980,783 | +0.12(+0.65%) |
Mar 23, 2015 | 18.41 | 18.53 | 18.34 | 18.46 | 142,875 | +0.17(+0.93%) |
Mar 20, 2015 | 18.20 | 18.44 | 18.17 | 18.29 | 543,076 | +0.57(+3.22%) |
Mar 19, 2015 | 17.74 | 17.77 | 17.57 | 17.72 | 417,744 | -0.35(-1.91%) |
Mar 18, 2015 | 17.77 | 18.11 | 17.68 | 18.07 | 147,694 | +0.16(+0.92%) |
Mar 17, 2015 | 17.84 | 17.91 | 17.74 | 17.90 | 114,547 | -0.24(-1.32%) |
Mar 16, 2015 | 18.06 | 18.18 | 18.01 | 18.14 | 203,496 | +0.16(+0.91%) |
Mar 13, 2015 | 17.89 | 18.03 | 17.79 | 17.98 | 116,936 | -0.18(-1.01%) |
Mar 12, 2015 | 17.95 | 18.16 | 17.94 | 18.16 | 271,381 | +0.48(+2.71%) |
Mar 11, 2015 | 17.63 | 17.79 | 17.53 | 17.68 | 214,131 | +0.16(+0.91%) |
Mar 10, 2015 | 17.59 | 17.66 | 17.47 | 17.52 | 157,248 | -0.69(-3.79%) |
Mar 09, 2015 | 18.23 | 18.25 | 18.14 | 18.21 | 136,157 | +0.08(+0.44%) |
Mar 06, 2015 | 18.16 | 18.26 | 18.03 | 18.13 | 131,215 | -0.23(-1.28%) |
Mar 05, 2015 | 18.43 | 18.49 | 18.31 | 18.36 | 127,547 | -0.14(-0.73%) |
Mar 04, 2015 | 18.50 | 18.25 | 18.50 | 232,921 | +0.28(+1.54%) | |
Mar 03, 2015 | 18.26 | 18.28 | 18.25 | 18.22 | 127,944 | -0.34(-1.83%) |
Mar 02, 2015 | 18.60 | 18.65 | 18.52 | 18.56 | 187,898 | -0.03(-0.16%) |
Feb 27, 2015 | 18.42 | 18.68 | 18.37 | 18.59 | 245,776 | +0.52(+2.88%) |
Feb 26, 2015 | 17.97 | 18.13 | 17.97 | 18.07 | 170,437 | -0.19(-1.04%) |
Feb 25, 2015 | 18.16 | 18.30 | 18.15 | 18.26 | 212,843 | +0.07(+0.38%) |
Feb 24, 2015 | 17.92 | 18.23 | 17.88 | 18.19 | 216,345 | +0.33(+1.85%) |
Feb 23, 2015 | 17.92 | 17.96 | 17.82 | 17.86 | 160,687 | -0.29(-1.60%) |
Feb 20, 2015 | 17.76 | 18.23 | 17.72 | 18.15 | 311,277 | +0.48(+2.72%) |
Feb 19, 2015 | 17.72 | 17.80 | 17.64 | 17.67 | 292,610 | -0.03(-0.17%) |
Feb 18, 2015 | 17.80 | 17.83 | 17.57 | 17.70 | 274,563 | -0.26(-1.45%) |
Feb 17, 2015 | 17.89 | 17.99 | 17.83 | 17.96 | 329,767 | -0.23(-1.26%) |
Feb 13, 2015 | 18.19 | 18.19 | 18.19 | 0 | +0.13(+0.73%) | |
Feb 12, 2015 | 18.02 | 18.08 | 17.89 | 18.06 | 266,645 | +0.45(+2.54%) |
Feb 11, 2015 | 17.69 | 17.71 | 17.52 | 17.61 | 386,884 | -0.19(-1.07%) |
Feb 10, 2015 | 17.83 | 17.88 | 17.65 | 17.80 | 351,567 | +0.27(+1.54%) |
Feb 09, 2015 | 17.54 | 17.66 | 17.48 | 17.53 | 315,100 | -0.27(-1.54%) |
Feb 06, 2015 | 17.96 | 18.03 | 17.79 | 17.80 | 454,114 | -0.30(-1.66%) |
Feb 05, 2015 | 17.90 | 18.12 | 17.86 | 18.11 | 611,049 | +0.16(+0.92%) |
Feb 04, 2015 | 17.82 | 17.97 | 17.78 | 17.94 | 345,876 | -0.03(-0.17%) |
Feb 03, 2015 | 17.76 | 18.04 | 17.75 | 17.97 | 319,619 | +0.35(+1.99%) |