Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.16 | 19.24 | 18.93 | 18.96 | 52,689 | -0.30(-1.57%) |
Apr 29, 2015 | 19.25 | 19.55 | 19.03 | 19.26 | 35,450 | +0.05(+0.25%) |
Apr 28, 2015 | 18.89 | 19.55 | 18.65 | 19.21 | 50,892 | +0.29(+1.55%) |
Apr 27, 2015 | 18.39 | 19.05 | 18.38 | 18.92 | 42,080 | +0.36(+1.92%) |
Apr 24, 2015 | 18.30 | 18.57 | 18.16 | 18.56 | 16,649 | +0.21(+1.17%) |
Apr 23, 2015 | 18.47 | 18.51 | 18.25 | 18.35 | 8,850 | -0.08(-0.43%) |
Apr 22, 2015 | 18.17 | 18.50 | 18.09 | 18.43 | 15,377 | +0.20(+1.09%) |
Apr 21, 2015 | 18.06 | 18.45 | 18.03 | 18.23 | 25,230 | -0.10(-0.52%) |
Apr 20, 2015 | 18.20 | 18.39 | 18.16 | 18.32 | 18,862 | +0.25(+1.36%) |
Apr 17, 2015 | 18.12 | 18.40 | 17.98 | 18.08 | 24,798 | -0.18(-1.00%) |
Apr 16, 2015 | 18.19 | 18.40 | 17.87 | 18.26 | 51,860 | +0.10(+0.52%) |
Apr 15, 2015 | 17.86 | 18.22 | 17.78 | 18.16 | 45,409 | +0.25(+1.42%) |
Apr 14, 2015 | 18.16 | 18.16 | 17.70 | 17.91 | 30,449 | -0.25(-1.35%) |
Apr 13, 2015 | 17.97 | 18.22 | 17.76 | 18.16 | 29,148 | +0.29(+1.60%) |
Apr 10, 2015 | 18.27 | 18.27 | 17.77 | 17.87 | 51,854 | -0.39(-2.13%) |
Apr 09, 2015 | 18.44 | 18.56 | 18.05 | 18.26 | 55,765 | -0.29(-1.58%) |
Apr 08, 2015 | 18.01 | 18.72 | 18.00 | 18.55 | 44,192 | +0.22(+1.21%) |
Apr 07, 2015 | 18.49 | 18.88 | 18.28 | 18.33 | 37,521 | -0.33(-1.79%) |
Apr 06, 2015 | 18.56 | 18.83 | 18.47 | 18.66 | 33,806 | +0.10(+0.51%) |
Apr 02, 2015 | 18.51 | 18.57 | 18.57 | 18.57 | 38,434 | -0.04(-0.21%) |
Apr 01, 2015 | 18.59 | 18.65 | 18.17 | 18.61 | 35,572 | -0.01(-0.04%) |
Mar 31, 2015 | 18.47 | 18.65 | 18.13 | 18.62 | 34,849 | +0.09(+0.47%) |
Mar 30, 2015 | 18.59 | 18.73 | 18.34 | 18.53 | 43,748 | -0.06(-0.34%) |
Mar 27, 2015 | 18.68 | 18.74 | 18.33 | 18.59 | 30,605 | -0.13(-0.72%) |
Mar 26, 2015 | 18.55 | 19.12 | 18.55 | 18.73 | 27,432 | +0.06(+0.34%) |
Mar 25, 2015 | 18.81 | 18.91 | 18.31 | 18.66 | 70,782 | -0.13(-0.72%) |
Mar 24, 2015 | 18.93 | 18.93 | 18.61 | 18.80 | 67,885 | -0.15(-0.80%) |
Mar 23, 2015 | 18.97 | 19.05 | 18.86 | 18.95 | 44,434 | -0.06(-0.29%) |
Mar 20, 2015 | 18.93 | 19.20 | 18.92 | 19.01 | 98,072 | +0.33(+1.74%) |
Mar 19, 2015 | 18.74 | 19.19 | 18.49 | 18.68 | 39,314 | -0.26(-1.38%) |
Mar 18, 2015 | 18.57 | 19.13 | 18.40 | 18.94 | 84,386 | +0.28(+1.49%) |
Mar 17, 2015 | 18.78 | 18.78 | 18.05 | 18.66 | 41,798 | -0.24(-1.26%) |
Mar 16, 2015 | 19.29 | 19.39 | 18.63 | 18.90 | 86,242 | -0.26(-1.37%) |
Mar 13, 2015 | 18.96 | 19.20 | 18.68 | 19.16 | 72,104 | +0.27(+1.43%) |
Mar 12, 2015 | 18.95 | 19.16 | 18.40 | 18.89 | 84,838 | +0.19(+1.02%) |
Mar 11, 2015 | 17.85 | 18.80 | 17.83 | 18.70 | 107,903 | +1.02(+5.79%) |
Mar 10, 2015 | 16.73 | 17.82 | 16.53 | 17.68 | 70,738 | +0.87(+5.19%) |
Mar 09, 2015 | 16.58 | 16.97 | 16.58 | 16.81 | 31,166 | +0.21(+1.29%) |
Mar 06, 2015 | 16.65 | 16.85 | 16.54 | 16.59 | 65,318 | -0.04(-0.24%) |
Mar 05, 2015 | 16.60 | 16.82 | 16.35 | 16.63 | 31,201 | +0.00(+0.00%) |
Mar 04, 2015 | 16.79 | 16.93 | 16.59 | 16.63 | 45,258 | -0.29(-1.73%) |
Mar 03, 2015 | 16.84 | 17.05 | 16.79 | 16.93 | 39,087 | -0.02(-0.09%) |
Mar 02, 2015 | 16.78 | 16.97 | 16.74 | 16.94 | 52,930 | +0.20(+1.18%) |
Feb 27, 2015 | 16.65 | 16.86 | 16.62 | 16.74 | 38,860 | +0.00(+0.00%) |
Feb 26, 2015 | 16.59 | 16.78 | 16.53 | 16.74 | 32,319 | +0.10(+0.62%) |
Feb 25, 2015 | 16.70 | 16.70 | 16.39 | 16.64 | 25,061 | -0.10(-0.62%) |
Feb 24, 2015 | 16.07 | 16.90 | 15.90 | 16.74 | 53,525 | +0.80(+5.03%) |
Feb 23, 2015 | 15.99 | 16.14 | 15.83 | 15.94 | 34,593 | -0.02(-0.10%) |
Feb 20, 2015 | 15.94 | 16.09 | 15.83 | 15.96 | 134,611 | +0.05(+0.30%) |
Feb 19, 2015 | 15.80 | 16.03 | 15.74 | 15.91 | 36,651 | +0.04(+0.25%) |
Feb 18, 2015 | 16.36 | 16.36 | 15.77 | 15.87 | 25,671 | -0.48(-2.91%) |
Feb 17, 2015 | 16.07 | 16.59 | 16.07 | 16.35 | 47,342 | +0.15(+0.93%) |
Feb 13, 2015 | 16.03 | 16.20 | 16.20 | 16.20 | 55,446 | +0.17(+1.09%) |
Feb 12, 2015 | 15.96 | 16.14 | 15.73 | 16.02 | 39,108 | +0.13(+0.80%) |
Feb 11, 2015 | 15.84 | 16.04 | 15.54 | 15.89 | 23,530 | -0.03(-0.20%) |
Feb 10, 2015 | 16.02 | 16.24 | 15.78 | 15.93 | 47,996 | -0.09(-0.54%) |
Feb 09, 2015 | 16.12 | 16.56 | 15.64 | 16.01 | 65,864 | -0.14(-0.88%) |
Feb 06, 2015 | 16.46 | 16.81 | 15.96 | 16.16 | 47,920 | -0.36(-2.20%) |
Feb 05, 2015 | 16.44 | 16.74 | 16.05 | 16.52 | 59,392 | +0.44(+2.75%) |
Feb 04, 2015 | 16.14 | 16.49 | 15.95 | 16.08 | 53,837 | -0.03(-0.20%) |
Feb 03, 2015 | 15.91 | 16.44 | 15.91 | 16.11 | 43,127 | +0.18(+1.14%) |