Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.45 | 17.45 | 17.27 | 17.35 | 6,867 | -0.08(-0.43%) |
Apr 29, 2015 | 17.37 | 17.51 | 17.37 | 17.42 | 2,387 | +0.08(+0.48%) |
Apr 28, 2015 | 17.30 | 17.40 | 17.30 | 17.34 | 4,888 | +0.04(+0.24%) |
Apr 27, 2015 | 17.38 | 17.45 | 17.28 | 17.30 | 17,127 | -0.00(-0.01%) |
Apr 24, 2015 | 17.34 | 17.41 | 17.30 | 17.30 | 8,676 | -0.02(-0.11%) |
Apr 23, 2015 | 17.38 | 17.41 | 17.26 | 17.32 | 18,165 | -0.08(-0.46%) |
Apr 22, 2015 | 17.48 | 17.49 | 17.23 | 17.40 | 16,803 | +0.16(+0.92%) |
Apr 21, 2015 | 17.30 | 17.30 | 17.21 | 17.24 | 8,638 | +0.03(+0.19%) |
Apr 20, 2015 | 17.13 | 17.28 | 17.13 | 17.21 | 4,702 | +0.05(+0.29%) |
Apr 17, 2015 | 17.10 | 17.20 | 17.10 | 17.16 | 6,405 | -0.06(-0.34%) |
Apr 16, 2015 | 17.19 | 17.30 | 17.17 | 17.21 | 7,961 | -0.02(-0.15%) |
Apr 15, 2015 | 16.91 | 17.24 | 16.91 | 17.24 | 14,603 | +0.27(+1.57%) |
Apr 14, 2015 | 16.88 | 17.05 | 16.88 | 16.97 | 14,814 | +0.01(+0.05%) |
Apr 13, 2015 | 16.99 | 16.99 | 16.94 | 16.96 | 6,472 | -0.17(-0.96%) |
Apr 10, 2015 | 17.16 | 17.16 | 17.05 | 17.13 | 4,732 | +0.14(+0.82%) |
Apr 09, 2015 | 16.99 | 17.13 | 16.95 | 16.99 | 13,268 | +0.00(+0.00%) |
Apr 08, 2015 | 17.01 | 17.01 | 16.96 | 16.99 | 4,665 | -0.02(-0.15%) |
Apr 07, 2015 | 16.89 | 17.05 | 16.89 | 17.01 | 5,401 | +0.05(+0.29%) |
Apr 06, 2015 | 16.94 | 17.05 | 16.92 | 16.96 | 2,978 | +0.07(+0.39%) |
Apr 02, 2015 | 16.87 | 16.90 | 16.90 | 16.90 | 11,995 | +0.23(+1.35%) |
Apr 01, 2015 | 16.65 | 16.67 | 16.51 | 16.67 | 50,696 | -0.03(-0.20%) |
Mar 31, 2015 | 16.50 | 16.71 | 16.50 | 16.71 | 21,364 | +0.13(+0.80%) |
Mar 30, 2015 | 16.34 | 16.66 | 16.34 | 16.57 | 69,816 | +0.12(+0.71%) |
Mar 27, 2015 | 16.35 | 16.46 | 16.29 | 16.46 | 15,873 | +0.10(+0.61%) |
Mar 26, 2015 | 16.45 | 16.46 | 16.34 | 16.36 | 35,669 | -0.09(-0.54%) |
Mar 25, 2015 | 16.47 | 16.56 | 16.42 | 16.44 | 3,996 | -0.13(-0.77%) |
Mar 24, 2015 | 16.36 | 16.65 | 16.36 | 16.57 | 20,407 | +0.06(+0.35%) |
Mar 23, 2015 | 16.36 | 16.62 | 16.36 | 16.51 | 12,220 | +0.09(+0.53%) |
Mar 20, 2015 | 16.34 | 16.52 | 16.34 | 16.43 | 9,429 | +0.07(+0.46%) |
Mar 19, 2015 | 16.58 | 16.58 | 16.33 | 16.35 | 5,627 | -0.14(-0.85%) |
Mar 18, 2015 | 16.34 | 16.49 | 16.22 | 16.49 | 18,407 | -0.03(-0.20%) |
Mar 17, 2015 | 16.58 | 16.62 | 16.41 | 16.53 | 18,307 | -0.14(-0.85%) |
Mar 16, 2015 | 16.84 | 16.86 | 16.57 | 16.67 | 25,674 | -0.19(-1.13%) |
Mar 13, 2015 | 17.00 | 17.07 | 16.86 | 16.86 | 9,039 | -0.12(-0.73%) |
Mar 12, 2015 | 17.01 | 17.11 | 16.97 | 16.98 | 7,848 | -0.04(-0.24%) |
Mar 11, 2015 | 16.99 | 17.15 | 16.98 | 17.02 | 9,909 | -0.14(-0.82%) |
Mar 10, 2015 | 17.19 | 17.46 | 17.02 | 17.16 | 17,175 | -0.30(-1.71%) |
Mar 09, 2015 | 17.18 | 17.53 | 17.18 | 17.46 | 35,324 | +0.24(+1.40%) |
Mar 06, 2015 | 17.34 | 17.40 | 17.18 | 17.22 | 3,632 | -0.13(-0.76%) |
Mar 05, 2015 | 17.52 | 17.52 | 17.36 | 17.36 | 1,805 | -0.17(-0.99%) |
Mar 04, 2015 | 17.66 | 17.53 | 17.32 | 17.53 | 5,345 | -0.00(-0.00%) |
Mar 03, 2015 | 17.37 | 17.61 | 17.37 | 17.53 | 5,021 | -0.16(-0.89%) |
Mar 02, 2015 | 17.64 | 17.69 | 17.48 | 17.69 | 131,713 | +0.12(+0.71%) |
Feb 27, 2015 | 17.65 | 17.65 | 17.51 | 17.56 | 21,523 | +0.03(+0.19%) |
Feb 26, 2015 | 17.64 | 17.69 | 17.53 | 17.53 | 15,939 | -0.07(-0.42%) |
Feb 25, 2015 | 17.61 | 17.70 | 17.54 | 17.60 | 27,877 | +0.01(+0.07%) |
Feb 24, 2015 | 17.54 | 17.70 | 17.54 | 17.59 | 21,205 | +0.07(+0.40%) |
Feb 23, 2015 | 17.51 | 17.64 | 17.51 | 17.52 | 29,629 | +0.00(+0.00%) |
Feb 20, 2015 | 17.56 | 17.65 | 17.46 | 17.52 | 1,760 | -0.04(-0.24%) |
Feb 19, 2015 | 17.49 | 17.60 | 17.49 | 17.56 | 7,877 | -0.05(-0.28%) |
Feb 18, 2015 | 17.38 | 17.65 | 17.38 | 17.61 | 6,913 | +0.19(+1.09%) |
Feb 17, 2015 | 17.54 | 17.54 | 17.33 | 17.42 | 45,190 | -0.29(-1.64%) |
Feb 13, 2015 | 17.49 | 17.71 | 17.71 | 17.71 | 31,129 | +0.34(+1.96%) |
Feb 12, 2015 | 17.23 | 17.46 | 17.23 | 17.37 | 6,155 | +0.10(+0.58%) |
Feb 11, 2015 | 17.32 | 17.44 | 17.21 | 17.27 | 15,325 | -0.12(-0.67%) |
Feb 10, 2015 | 17.55 | 17.55 | 17.24 | 17.39 | 9,543 | +0.12(+0.67%) |
Feb 09, 2015 | 17.24 | 17.40 | 17.24 | 17.27 | 53,428 | -0.02(-0.10%) |
Feb 06, 2015 | 17.40 | 17.40 | 17.27 | 17.29 | 12,758 | -0.07(-0.38%) |
Feb 05, 2015 | 17.36 | 17.39 | 17.28 | 17.36 | 33,648 | +0.17(+1.01%) |
Feb 04, 2015 | 17.11 | 17.36 | 17.11 | 17.18 | 19,735 | -0.06(-0.34%) |
Feb 03, 2015 | 17.20 | 17.31 | 17.11 | 17.24 | 8,661 | +0.16(+0.92%) |