Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.54 | 16.80 | 16.16 | 16.17 | 359,012 | -0.46(-2.74%) |
Apr 29, 2015 | 17.41 | 17.52 | 16.27 | 16.63 | 598,777 | -0.91(-5.20%) |
Apr 28, 2015 | 17.21 | 17.89 | 16.86 | 17.54 | 318,031 | +0.29(+1.68%) |
Apr 27, 2015 | 17.81 | 17.85 | 17.16 | 17.25 | 175,226 | -0.64(-3.58%) |
Apr 24, 2015 | 17.67 | 18.08 | 17.45 | 17.89 | 114,180 | +0.22(+1.24%) |
Apr 23, 2015 | 17.65 | 17.88 | 17.55 | 17.67 | 98,519 | +0.04(+0.25%) |
Apr 22, 2015 | 17.47 | 17.79 | 17.21 | 17.63 | 146,172 | +0.13(+0.75%) |
Apr 21, 2015 | 17.62 | 17.95 | 17.45 | 17.50 | 283,387 | -0.11(-0.60%) |
Apr 20, 2015 | 17.78 | 17.85 | 17.43 | 17.60 | 310,903 | +0.05(+0.30%) |
Apr 17, 2015 | 17.88 | 17.88 | 17.36 | 17.55 | 245,561 | -0.39(-2.20%) |
Apr 16, 2015 | 17.91 | 18.16 | 17.58 | 17.95 | 185,618 | -0.02(-0.10%) |
Apr 15, 2015 | 18.11 | 18.31 | 17.92 | 17.96 | 102,385 | -0.07(-0.39%) |
Apr 14, 2015 | 17.95 | 18.06 | 17.83 | 18.03 | 121,466 | +0.07(+0.39%) |
Apr 13, 2015 | 18.28 | 18.39 | 17.88 | 17.96 | 126,337 | -0.25(-1.35%) |
Apr 10, 2015 | 17.62 | 18.34 | 17.55 | 18.21 | 240,804 | +0.66(+3.75%) |
Apr 09, 2015 | 17.81 | 17.82 | 17.34 | 17.55 | 122,293 | -0.19(-1.09%) |
Apr 08, 2015 | 17.46 | 17.79 | 17.46 | 17.74 | 141,331 | +0.31(+1.76%) |
Apr 07, 2015 | 17.51 | 17.80 | 17.36 | 17.44 | 218,191 | +0.05(+0.30%) |
Apr 06, 2015 | 17.47 | 17.89 | 17.02 | 17.38 | 261,999 | -0.13(-0.75%) |
Apr 02, 2015 | 17.55 | 17.52 | 17.52 | 17.52 | 243,637 | -0.04(-0.20%) |
Apr 01, 2015 | 17.26 | 17.55 | 17.02 | 17.55 | 336,236 | +0.31(+1.78%) |
Mar 31, 2015 | 17.13 | 17.36 | 16.95 | 17.24 | 250,611 | +0.10(+0.56%) |
Mar 30, 2015 | 16.80 | 17.16 | 16.79 | 17.15 | 158,874 | +0.47(+2.84%) |
Mar 27, 2015 | 16.66 | 16.97 | 16.66 | 16.67 | 291,234 | +0.00(+0.00%) |
Mar 26, 2015 | 16.87 | 17.10 | 16.64 | 16.67 | 260,724 | -0.25(-1.50%) |
Mar 25, 2015 | 17.33 | 17.45 | 16.76 | 16.93 | 300,858 | -0.43(-2.48%) |
Mar 24, 2015 | 17.38 | 17.61 | 17.26 | 17.36 | 298,722 | +0.00(+0.00%) |
Mar 23, 2015 | 17.66 | 17.66 | 17.34 | 17.36 | 181,874 | -0.38(-2.13%) |
Mar 20, 2015 | 18.52 | 18.77 | 17.69 | 17.73 | 364,666 | -0.79(-4.26%) |
Mar 19, 2015 | 18.26 | 19.02 | 18.22 | 18.52 | 563,353 | +0.22(+1.20%) |
Mar 18, 2015 | 18.16 | 18.43 | 18.04 | 18.31 | 136,758 | +0.05(+0.29%) |
Mar 17, 2015 | 17.99 | 18.30 | 17.72 | 18.25 | 182,196 | +0.31(+1.71%) |
Mar 16, 2015 | 17.55 | 18.07 | 17.46 | 17.95 | 232,498 | +0.34(+1.94%) |
Mar 13, 2015 | 17.71 | 17.77 | 17.40 | 17.60 | 228,291 | -0.11(-0.59%) |
Mar 12, 2015 | 17.61 | 17.97 | 17.48 | 17.71 | 276,581 | +0.13(+0.75%) |
Mar 11, 2015 | 17.61 | 17.85 | 17.47 | 17.58 | 142,395 | +0.03(+0.15%) |
Mar 10, 2015 | 17.94 | 17.94 | 17.44 | 17.55 | 208,600 | -0.58(-3.19%) |
Mar 09, 2015 | 17.56 | 18.34 | 17.44 | 18.13 | 275,338 | +0.54(+3.04%) |
Mar 06, 2015 | 18.05 | 18.22 | 17.53 | 17.59 | 202,145 | -0.61(-3.33%) |
Mar 05, 2015 | 18.16 | 18.43 | 17.86 | 18.20 | 278,322 | +0.04(+0.19%) |
Mar 04, 2015 | 18.24 | 18.59 | 17.82 | 18.16 | 236,034 | -0.11(-0.62%) |
Mar 03, 2015 | 18.59 | 18.79 | 18.21 | 18.28 | 258,366 | -0.32(-1.75%) |
Mar 02, 2015 | 19.01 | 19.17 | 18.35 | 18.60 | 297,197 | -0.41(-2.17%) |
Feb 27, 2015 | 18.38 | 19.26 | 18.37 | 19.02 | 317,901 | +0.63(+3.44%) |
Feb 26, 2015 | 18.02 | 18.98 | 17.91 | 18.38 | 401,849 | +0.66(+3.71%) |
Feb 25, 2015 | 17.47 | 18.03 | 17.35 | 17.73 | 346,743 | +0.20(+1.15%) |
Feb 24, 2015 | 17.87 | 17.93 | 17.38 | 17.52 | 245,299 | -0.34(-1.92%) |
Feb 23, 2015 | 17.02 | 18.24 | 17.01 | 17.87 | 700,540 | +0.87(+5.11%) |
Feb 20, 2015 | 17.99 | 18.01 | 16.90 | 17.00 | 734,795 | -0.96(-5.33%) |
Feb 19, 2015 | 19.36 | 19.53 | 16.23 | 17.95 | 1,041,923 | -0.68(-3.67%) |
Feb 18, 2015 | 18.17 | 18.86 | 17.86 | 18.64 | 316,352 | +0.47(+2.56%) |
Feb 17, 2015 | 18.39 | 18.88 | 18.06 | 18.17 | 176,062 | -0.20(-1.10%) |
Feb 13, 2015 | 18.30 | 18.38 | 18.38 | 18.38 | 196,687 | +0.12(+0.67%) |
Feb 12, 2015 | 18.18 | 18.43 | 17.86 | 18.25 | 127,393 | +0.10(+0.53%) |
Feb 11, 2015 | 18.81 | 18.83 | 17.85 | 18.16 | 173,143 | -0.68(-3.59%) |
Feb 10, 2015 | 18.43 | 18.89 | 18.02 | 18.83 | 224,317 | +0.61(+3.37%) |
Feb 09, 2015 | 18.62 | 19.03 | 18.20 | 18.22 | 166,159 | -0.39(-2.12%) |
Feb 06, 2015 | 19.19 | 19.31 | 18.32 | 18.61 | 231,744 | -0.56(-2.93%) |
Feb 05, 2015 | 18.97 | 19.58 | 18.95 | 19.17 | 252,816 | +0.27(+1.44%) |
Feb 04, 2015 | 17.94 | 19.14 | 17.90 | 18.90 | 425,735 | +0.91(+5.07%) |
Feb 03, 2015 | 17.67 | 18.20 | 17.45 | 17.99 | 270,871 | +0.41(+2.35%) |