Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.14 | 17.19 | 16.86 | 16.95 | 449,718 | -0.29(-1.67%) |
Apr 29, 2015 | 17.39 | 17.49 | 17.19 | 17.24 | 70,818 | -0.35(-1.99%) |
Apr 28, 2015 | 17.60 | 17.64 | 17.50 | 17.59 | 115,586 | -0.05(-0.26%) |
Apr 27, 2015 | 17.67 | 17.80 | 17.60 | 17.63 | 121,759 | -0.02(-0.13%) |
Apr 24, 2015 | 17.63 | 17.74 | 17.59 | 17.66 | 65,517 | +0.05(+0.27%) |
Apr 23, 2015 | 17.55 | 17.66 | 17.55 | 17.61 | 134,877 | +0.02(+0.13%) |
Apr 22, 2015 | 17.60 | 17.65 | 17.53 | 17.59 | 96,987 | +0.04(+0.22%) |
Apr 21, 2015 | 17.59 | 17.62 | 17.50 | 17.55 | 158,595 | +0.03(+0.19%) |
Apr 20, 2015 | 17.53 | 17.60 | 17.46 | 17.52 | 456,155 | +0.04(+0.21%) |
Apr 17, 2015 | 17.47 | 17.56 | 17.37 | 17.48 | 112,534 | -0.09(-0.53%) |
Apr 16, 2015 | 17.46 | 17.62 | 17.42 | 17.57 | 65,262 | +0.06(+0.36%) |
Apr 15, 2015 | 17.74 | 17.74 | 17.50 | 17.51 | 136,638 | -0.14(-0.79%) |
Apr 14, 2015 | 17.67 | 17.72 | 17.63 | 17.65 | 134,896 | +0.05(+0.31%) |
Apr 13, 2015 | 17.67 | 17.70 | 17.60 | 17.60 | 506,502 | -0.05(-0.26%) |
Apr 10, 2015 | 17.72 | 17.85 | 17.60 | 17.64 | 292,067 | +0.00(+0.00%) |
Apr 09, 2015 | 18.01 | 18.01 | 17.61 | 17.64 | 84,440 | -0.37(-2.07%) |
Apr 08, 2015 | 18.02 | 18.05 | 17.98 | 18.01 | 170,543 | +0.02(+0.09%) |
Apr 07, 2015 | 18.33 | 18.33 | 17.99 | 18.00 | 409,635 | -0.30(-1.66%) |
Apr 06, 2015 | 18.20 | 18.36 | 18.20 | 18.30 | 86,740 | +0.18(+0.99%) |
Apr 02, 2015 | 17.98 | 18.12 | 18.12 | 18.12 | 190,433 | +0.15(+0.82%) |
Apr 01, 2015 | 17.95 | 18.08 | 17.87 | 17.98 | 796,369 | -0.04(-0.24%) |
Mar 31, 2015 | 18.13 | 18.21 | 17.98 | 18.02 | 115,951 | -0.14(-0.79%) |
Mar 30, 2015 | 17.98 | 18.18 | 17.95 | 18.16 | 2,998,628 | +0.25(+1.39%) |
Mar 27, 2015 | 17.92 | 17.98 | 17.84 | 17.91 | 88,667 | +0.03(+0.17%) |
Mar 26, 2015 | 17.92 | 17.96 | 17.84 | 17.88 | 61,928 | -0.09(-0.52%) |
Mar 25, 2015 | 18.33 | 18.36 | 17.95 | 17.98 | 79,751 | -0.34(-1.84%) |
Mar 24, 2015 | 18.45 | 18.45 | 18.30 | 18.31 | 416,443 | -0.17(-0.94%) |
Mar 23, 2015 | 18.48 | 18.61 | 18.44 | 18.49 | 499,421 | -0.01(-0.03%) |
Mar 20, 2015 | 18.13 | 18.50 | 18.12 | 18.49 | 69,338 | +0.46(+2.54%) |
Mar 19, 2015 | 17.96 | 18.13 | 17.95 | 18.03 | 78,588 | -0.02(-0.09%) |
Mar 18, 2015 | 17.65 | 18.09 | 17.59 | 18.05 | 115,662 | +0.37(+2.09%) |
Mar 17, 2015 | 17.67 | 17.74 | 17.64 | 17.68 | 61,788 | -0.01(-0.08%) |
Mar 16, 2015 | 17.54 | 17.79 | 17.54 | 17.69 | 47,813 | +0.20(+1.15%) |
Mar 13, 2015 | 17.46 | 17.55 | 17.40 | 17.49 | 157,922 | -0.02(-0.13%) |
Mar 12, 2015 | 17.27 | 17.53 | 17.23 | 17.51 | 83,836 | +0.29(+1.71%) |
Mar 11, 2015 | 17.25 | 17.27 | 17.16 | 17.22 | 53,239 | +0.02(+0.09%) |
Mar 10, 2015 | 17.14 | 17.28 | 17.14 | 17.20 | 119,092 | -0.02(-0.09%) |
Mar 09, 2015 | 17.19 | 17.27 | 17.16 | 17.22 | 546,996 | +0.15(+0.86%) |
Mar 06, 2015 | 17.44 | 17.48 | 17.06 | 17.07 | 152,399 | -0.60(-3.38%) |
Mar 05, 2015 | 17.73 | 17.84 | 17.67 | 17.67 | 131,288 | +0.06(+0.35%) |
Mar 04, 2015 | 17.79 | 17.80 | 17.58 | 17.61 | 94,208 | -0.19(-1.05%) |
Mar 03, 2015 | 17.77 | 17.83 | 17.64 | 17.79 | 171,409 | -0.02(-0.09%) |
Mar 02, 2015 | 17.75 | 18.01 | 17.75 | 17.81 | 3,278,010 | +0.08(+0.44%) |
Feb 27, 2015 | 17.58 | 17.75 | 17.53 | 17.73 | 107,496 | +0.15(+0.88%) |
Feb 26, 2015 | 17.75 | 17.75 | 17.56 | 17.58 | 71,315 | -0.20(-1.13%) |
Feb 25, 2015 | 17.74 | 17.95 | 17.74 | 17.78 | 99,089 | +0.01(+0.04%) |
Feb 24, 2015 | 18.03 | 18.03 | 17.70 | 17.77 | 109,200 | -0.35(-1.92%) |
Feb 23, 2015 | 18.02 | 18.13 | 17.98 | 18.12 | 661,924 | +0.14(+0.78%) |
Feb 20, 2015 | 17.83 | 17.99 | 17.80 | 17.98 | 289,438 | +0.18(+1.00%) |
Feb 19, 2015 | 18.11 | 18.16 | 17.78 | 17.80 | 115,038 | -0.40(-2.21%) |
Feb 18, 2015 | 18.02 | 18.21 | 17.92 | 18.20 | 109,791 | +0.18(+0.99%) |
Feb 17, 2015 | 18.08 | 18.23 | 17.99 | 18.03 | 139,852 | -0.05(-0.30%) |
Feb 13, 2015 | 18.19 | 18.08 | 18.08 | 18.08 | 341,569 | -0.12(-0.68%) |
Feb 12, 2015 | 18.06 | 18.21 | 17.97 | 18.20 | 78,256 | +0.21(+1.16%) |
Feb 11, 2015 | 18.07 | 18.13 | 17.86 | 17.99 | 83,667 | -0.03(-0.17%) |
Feb 10, 2015 | 17.99 | 18.06 | 17.83 | 18.03 | 320,641 | +0.04(+0.22%) |
Feb 09, 2015 | 18.10 | 18.19 | 17.99 | 17.99 | 127,229 | -0.12(-0.64%) |
Feb 06, 2015 | 18.58 | 18.58 | 18.03 | 18.10 | 170,850 | -0.55(-2.95%) |
Feb 05, 2015 | 18.46 | 18.66 | 18.43 | 18.65 | 157,500 | +0.24(+1.30%) |
Feb 04, 2015 | 18.42 | 18.50 | 18.32 | 18.41 | 110,297 | -0.09(-0.46%) |
Feb 03, 2015 | 18.34 | 18.50 | 18.20 | 18.50 | 168,067 | +0.16(+0.89%) |