Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.35 | 17.39 | 16.78 | 16.91 | 473,583 | -0.51(-2.95%) |
Apr 29, 2015 | 17.70 | 17.70 | 17.41 | 17.42 | 251,304 | -0.37(-2.07%) |
Apr 28, 2015 | 17.94 | 18.06 | 17.72 | 17.79 | 257,610 | -0.17(-0.97%) |
Apr 27, 2015 | 18.29 | 18.57 | 17.91 | 17.97 | 377,265 | -0.30(-1.64%) |
Apr 24, 2015 | 18.12 | 18.43 | 18.10 | 18.27 | 251,184 | +0.18(+1.02%) |
Apr 23, 2015 | 17.86 | 18.10 | 17.70 | 18.08 | 468,114 | +0.16(+0.92%) |
Apr 22, 2015 | 17.99 | 18.07 | 17.89 | 17.92 | 167,730 | -0.07(-0.38%) |
Apr 21, 2015 | 18.08 | 18.08 | 17.87 | 17.99 | 199,720 | -0.08(-0.43%) |
Apr 20, 2015 | 17.93 | 18.08 | 17.86 | 18.06 | 216,904 | +0.20(+1.14%) |
Apr 17, 2015 | 18.08 | 18.08 | 17.70 | 17.86 | 376,245 | -0.37(-2.02%) |
Apr 16, 2015 | 18.45 | 18.49 | 18.11 | 18.23 | 187,758 | -0.21(-1.16%) |
Apr 15, 2015 | 17.92 | 18.45 | 17.87 | 18.44 | 398,295 | +0.56(+3.14%) |
Apr 14, 2015 | 18.00 | 18.09 | 17.71 | 17.88 | 225,963 | -0.14(-0.75%) |
Apr 13, 2015 | 17.95 | 18.07 | 17.78 | 18.01 | 169,901 | +0.12(+0.65%) |
Apr 10, 2015 | 18.07 | 18.10 | 17.82 | 17.90 | 226,912 | -0.11(-0.59%) |
Apr 09, 2015 | 18.32 | 18.32 | 17.93 | 18.01 | 326,592 | -0.27(-1.48%) |
Apr 08, 2015 | 18.32 | 18.37 | 18.20 | 18.28 | 172,144 | -0.07(-0.37%) |
Apr 07, 2015 | 18.39 | 18.43 | 18.25 | 18.34 | 318,049 | -0.07(-0.37%) |
Apr 06, 2015 | 18.30 | 18.58 | 18.17 | 18.41 | 458,295 | +0.09(+0.48%) |
Apr 02, 2015 | 18.46 | 18.32 | 18.32 | 18.32 | 373,351 | -0.11(-0.58%) |
Apr 01, 2015 | 18.00 | 18.50 | 17.91 | 18.43 | 602,201 | +0.45(+2.48%) |
Mar 31, 2015 | 17.56 | 18.01 | 17.49 | 17.99 | 429,964 | +0.37(+2.09%) |
Mar 30, 2015 | 17.40 | 17.67 | 17.33 | 17.62 | 494,854 | +0.27(+1.56%) |
Mar 27, 2015 | 17.49 | 17.63 | 17.34 | 17.35 | 240,961 | -0.17(-1.00%) |
Mar 26, 2015 | 17.61 | 17.77 | 17.51 | 17.52 | 358,928 | -0.14(-0.77%) |
Mar 25, 2015 | 17.67 | 17.84 | 17.53 | 17.66 | 308,826 | -0.03(-0.16%) |
Mar 24, 2015 | 17.95 | 17.95 | 17.67 | 17.69 | 379,750 | -0.20(-1.14%) |
Mar 23, 2015 | 17.42 | 17.93 | 17.42 | 17.89 | 851,526 | +0.44(+2.50%) |
Mar 20, 2015 | 17.15 | 17.55 | 17.05 | 17.45 | 1,296,386 | +0.42(+2.45%) |
Mar 19, 2015 | 17.00 | 17.31 | 16.97 | 17.04 | 369,250 | -0.03(-0.17%) |
Mar 18, 2015 | 16.54 | 17.08 | 16.46 | 17.07 | 305,278 | +0.45(+2.68%) |
Mar 17, 2015 | 16.64 | 16.68 | 16.47 | 16.62 | 288,428 | -0.04(-0.23%) |
Mar 16, 2015 | 16.66 | 16.80 | 16.55 | 16.66 | 444,084 | +0.11(+0.64%) |
Mar 13, 2015 | 16.62 | 16.71 | 16.30 | 16.55 | 327,477 | -0.16(-0.99%) |
Mar 12, 2015 | 16.54 | 16.80 | 16.54 | 16.72 | 496,051 | +0.27(+1.65%) |
Mar 11, 2015 | 16.39 | 16.54 | 16.29 | 16.44 | 259,972 | +0.04(+0.24%) |
Mar 10, 2015 | 16.62 | 16.69 | 16.41 | 16.41 | 438,962 | -0.30(-1.80%) |
Mar 09, 2015 | 15.99 | 16.72 | 15.94 | 16.71 | 574,865 | +0.75(+4.68%) |
Mar 06, 2015 | 16.11 | 16.22 | 15.91 | 15.96 | 428,367 | -0.27(-1.67%) |
Mar 05, 2015 | 16.31 | 16.39 | 16.17 | 16.23 | 291,146 | -0.10(-0.59%) |
Mar 04, 2015 | 16.45 | 16.52 | 16.23 | 16.33 | 302,963 | -0.19(-1.17%) |
Mar 03, 2015 | 16.56 | 16.60 | 16.40 | 16.52 | 430,651 | -0.05(-0.29%) |
Mar 02, 2015 | 16.46 | 16.67 | 16.39 | 16.57 | 517,326 | +0.11(+0.65%) |
Feb 27, 2015 | 16.55 | 16.90 | 16.39 | 16.46 | 678,245 | -0.21(-1.28%) |
Feb 26, 2015 | 16.73 | 16.84 | 16.49 | 16.68 | 515,625 | -0.13(-0.75%) |
Feb 25, 2015 | 16.75 | 16.96 | 16.70 | 16.80 | 403,594 | +0.00(+0.00%) |
Feb 24, 2015 | 16.98 | 16.98 | 16.71 | 16.80 | 273,825 | -0.12(-0.69%) |
Feb 23, 2015 | 16.87 | 16.93 | 16.67 | 16.92 | 257,072 | +0.04(+0.23%) |
Feb 20, 2015 | 16.84 | 16.98 | 16.78 | 16.88 | 417,378 | +0.01(+0.06%) |
Feb 19, 2015 | 16.92 | 16.98 | 16.80 | 16.87 | 194,687 | -0.12(-0.68%) |
Feb 18, 2015 | 16.90 | 17.02 | 16.78 | 16.99 | 246,977 | +0.08(+0.46%) |
Feb 17, 2015 | 16.77 | 16.93 | 16.52 | 16.91 | 469,789 | +0.16(+0.98%) |
Feb 13, 2015 | 16.54 | 16.75 | 16.75 | 16.75 | 275,937 | +0.22(+1.35%) |
Feb 12, 2015 | 16.46 | 16.63 | 16.46 | 16.52 | 244,188 | +0.09(+0.53%) |
Feb 11, 2015 | 16.40 | 16.65 | 16.32 | 16.44 | 299,625 | -0.04(-0.23%) |
Feb 10, 2015 | 16.65 | 16.67 | 16.35 | 16.47 | 275,332 | -0.08(-0.47%) |
Feb 09, 2015 | 16.44 | 16.76 | 16.42 | 16.55 | 298,494 | +0.11(+0.65%) |
Feb 06, 2015 | 16.30 | 16.61 | 16.21 | 16.44 | 576,631 | +0.17(+1.07%) |
Feb 05, 2015 | 16.12 | 16.32 | 16.04 | 16.27 | 289,919 | +0.17(+1.08%) |
Feb 04, 2015 | 16.10 | 16.36 | 16.06 | 16.10 | 237,148 | -0.07(-0.42%) |
Feb 03, 2015 | 15.89 | 16.28 | 15.89 | 16.16 | 433,371 | +0.30(+1.89%) |