Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.63 | 17.75 | 17.41 | 17.47 | 313,981 | -0.29(-1.63%) |
Apr 29, 2015 | 17.54 | 18.24 | 17.52 | 17.76 | 363,007 | +0.12(+0.68%) |
Apr 28, 2015 | 17.17 | 17.76 | 17.03 | 17.64 | 205,979 | +0.52(+3.04%) |
Apr 27, 2015 | 17.39 | 17.63 | 16.81 | 17.12 | 267,012 | -0.17(-0.98%) |
Apr 24, 2015 | 17.55 | 17.81 | 17.11 | 17.29 | 329,969 | -0.26(-1.48%) |
Apr 23, 2015 | 17.32 | 17.73 | 17.23 | 17.55 | 155,256 | +0.19(+1.09%) |
Apr 22, 2015 | 17.58 | 17.58 | 17.20 | 17.36 | 93,978 | -0.23(-1.31%) |
Apr 21, 2015 | 18.00 | 18.30 | 17.54 | 17.59 | 199,567 | -0.41(-2.28%) |
Apr 20, 2015 | 18.13 | 18.35 | 17.84 | 18.00 | 220,773 | -0.15(-0.83%) |
Apr 17, 2015 | 17.95 | 18.38 | 17.56 | 18.15 | 338,994 | +0.08(+0.44%) |
Apr 16, 2015 | 17.71 | 18.10 | 17.49 | 18.07 | 382,284 | +0.87(+5.06%) |
Apr 15, 2015 | 16.94 | 17.37 | 16.80 | 17.20 | 249,275 | +0.36(+2.14%) |
Apr 14, 2015 | 16.87 | 16.95 | 16.62 | 16.84 | 165,191 | +0.07(+0.42%) |
Apr 13, 2015 | 17.34 | 17.37 | 16.57 | 16.77 | 395,170 | -0.57(-3.29%) |
Apr 10, 2015 | 17.41 | 17.50 | 16.81 | 17.34 | 209,409 | +0.01(+0.06%) |
Apr 09, 2015 | 17.84 | 17.87 | 17.20 | 17.33 | 129,525 | -0.35(-1.98%) |
Apr 08, 2015 | 17.58 | 18.34 | 17.58 | 17.68 | 160,631 | +0.27(+1.55%) |
Apr 07, 2015 | 17.30 | 17.64 | 17.20 | 17.41 | 253,804 | +0.14(+0.81%) |
Apr 06, 2015 | 17.27 | 17.39 | 17.06 | 17.27 | 204,148 | -0.04(-0.23%) |
Apr 02, 2015 | 17.49 | 17.31 | 17.31 | 17.31 | 188,600 | -0.12(-0.69%) |
Apr 01, 2015 | 18.52 | 18.52 | 17.10 | 17.43 | 267,428 | -0.49(-2.73%) |
Mar 31, 2015 | 17.89 | 18.14 | 17.84 | 17.92 | 93,906 | -0.06(-0.33%) |
Mar 30, 2015 | 17.62 | 18.08 | 17.58 | 17.98 | 181,224 | +0.48(+2.74%) |
Mar 27, 2015 | 17.59 | 17.95 | 17.47 | 17.50 | 157,730 | -0.13(-0.74%) |
Mar 26, 2015 | 17.50 | 17.92 | 17.41 | 17.63 | 149,883 | +0.06(+0.34%) |
Mar 25, 2015 | 17.96 | 18.00 | 17.47 | 17.57 | 194,735 | -0.46(-2.55%) |
Mar 24, 2015 | 18.03 | 18.27 | 17.91 | 18.03 | 99,460 | -0.06(-0.33%) |
Mar 23, 2015 | 18.13 | 18.55 | 18.00 | 18.09 | 140,031 | -0.09(-0.50%) |
Mar 20, 2015 | 18.49 | 18.58 | 18.00 | 18.18 | 235,050 | -0.21(-1.14%) |
Mar 19, 2015 | 18.11 | 18.47 | 18.06 | 18.39 | 261,323 | +0.19(+1.04%) |
Mar 18, 2015 | 18.11 | 18.60 | 17.87 | 18.20 | 242,554 | +0.10(+0.55%) |
Mar 17, 2015 | 17.99 | 18.27 | 17.80 | 18.10 | 167,859 | +0.07(+0.39%) |
Mar 16, 2015 | 18.03 | 18.07 | 17.72 | 18.03 | 200,808 | +0.00(+0.00%) |
Mar 13, 2015 | 18.42 | 18.44 | 18.00 | 18.03 | 199,475 | -0.37(-2.01%) |
Mar 12, 2015 | 18.21 | 18.75 | 18.17 | 18.40 | 343,832 | +0.21(+1.15%) |
Mar 11, 2015 | 18.09 | 18.28 | 17.54 | 18.19 | 300,058 | +0.01(+0.06%) |
Mar 10, 2015 | 18.86 | 18.90 | 18.06 | 18.18 | 371,253 | -0.92(-4.82%) |
Mar 09, 2015 | 18.98 | 19.19 | 18.90 | 19.10 | 228,926 | +0.06(+0.32%) |
Mar 06, 2015 | 19.00 | 19.48 | 18.93 | 19.04 | 217,068 | -0.08(-0.42%) |
Mar 05, 2015 | 19.48 | 19.50 | 19.03 | 19.12 | 209,122 | -0.40(-2.05%) |
Mar 04, 2015 | 19.08 | 19.55 | 18.60 | 19.52 | 211,497 | +0.44(+2.31%) |
Mar 03, 2015 | 19.28 | 19.28 | 18.93 | 19.08 | 314,452 | -0.14(-0.73%) |
Mar 02, 2015 | 18.90 | 19.49 | 18.84 | 19.22 | 740,283 | +0.39(+2.07%) |
Feb 27, 2015 | 18.84 | 19.41 | 18.80 | 18.83 | 368,267 | -0.16(-0.84%) |
Feb 26, 2015 | 19.13 | 20.00 | 18.66 | 18.99 | 792,996 | -0.68(-3.46%) |
Feb 25, 2015 | 19.90 | 20.40 | 19.09 | 19.67 | 2,385,586 | +1.79(+10.01%) |
Feb 24, 2015 | 17.54 | 18.15 | 17.26 | 17.88 | 881,299 | +0.51(+2.94%) |
Feb 23, 2015 | 17.59 | 17.59 | 16.80 | 17.37 | 200,180 | -0.14(-0.80%) |
Feb 20, 2015 | 16.75 | 17.57 | 16.56 | 17.51 | 326,023 | +0.66(+3.92%) |
Feb 19, 2015 | 16.98 | 17.23 | 16.75 | 16.85 | 139,680 | -0.21(-1.23%) |
Feb 18, 2015 | 16.55 | 17.19 | 16.39 | 17.06 | 252,681 | +0.58(+3.52%) |
Feb 17, 2015 | 16.07 | 16.53 | 15.55 | 16.48 | 199,536 | +0.41(+2.55%) |
Feb 13, 2015 | 16.00 | 16.07 | 16.07 | 16.07 | 300,600 | +0.07(+0.44%) |
Feb 12, 2015 | 14.83 | 16.02 | 14.83 | 16.00 | 489,911 | +1.27(+8.62%) |
Feb 11, 2015 | 14.97 | 15.40 | 14.36 | 14.73 | 258,473 | -0.24(-1.60%) |
Feb 10, 2015 | 15.02 | 15.14 | 14.72 | 14.97 | 137,210 | +0.02(+0.13%) |
Feb 09, 2015 | 14.97 | 15.35 | 14.87 | 14.95 | 145,293 | -0.07(-0.47%) |
Feb 06, 2015 | 15.50 | 15.69 | 14.88 | 15.02 | 451,115 | -0.40(-2.59%) |
Feb 05, 2015 | 14.70 | 15.71 | 14.65 | 15.42 | 418,738 | +0.84(+5.76%) |
Feb 04, 2015 | 14.25 | 14.75 | 14.22 | 14.58 | 587,827 | +0.18(+1.25%) |
Feb 03, 2015 | 14.31 | 14.67 | 14.28 | 14.40 | 203,632 | +0.13(+0.91%) |