Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.38 | 17.63 | 17.21 | 17.48 | 92,029 | +0.05(+0.30%) |
Apr 29, 2015 | 17.54 | 17.57 | 17.12 | 17.42 | 98,009 | -0.04(-0.21%) |
Apr 28, 2015 | 17.42 | 17.73 | 17.18 | 17.46 | 167,694 | -0.02(-0.13%) |
Apr 27, 2015 | 17.76 | 17.79 | 16.73 | 17.48 | 89,981 | -0.05(-0.29%) |
Apr 24, 2015 | 17.73 | 17.73 | 17.12 | 17.54 | 218,606 | -0.21(-1.17%) |
Apr 23, 2015 | 17.29 | 17.77 | 17.02 | 17.74 | 268,965 | +0.36(+2.08%) |
Apr 22, 2015 | 17.37 | 17.48 | 16.89 | 17.38 | 344,601 | -0.10(-0.55%) |
Apr 21, 2015 | 17.79 | 17.79 | 17.43 | 17.48 | 96,720 | -0.31(-1.75%) |
Apr 20, 2015 | 17.54 | 18.24 | 17.54 | 17.79 | 121,571 | +0.33(+1.86%) |
Apr 17, 2015 | 17.82 | 17.90 | 17.34 | 17.46 | 92,658 | -0.35(-1.99%) |
Apr 16, 2015 | 17.78 | 18.64 | 17.67 | 17.82 | 403,352 | +0.05(+0.29%) |
Apr 15, 2015 | 17.71 | 17.89 | 17.30 | 17.76 | 546,846 | +0.04(+0.21%) |
Apr 14, 2015 | 17.42 | 17.74 | 17.00 | 17.73 | 239,265 | +0.10(+0.55%) |
Apr 13, 2015 | 17.26 | 17.66 | 17.13 | 17.63 | 58,441 | +0.37(+2.14%) |
Apr 10, 2015 | 17.12 | 17.43 | 16.65 | 17.26 | 253,102 | +0.23(+1.35%) |
Apr 09, 2015 | 17.24 | 17.25 | 16.64 | 17.03 | 294,086 | -0.10(-0.60%) |
Apr 08, 2015 | 17.41 | 17.72 | 16.78 | 17.14 | 264,531 | -0.34(-1.95%) |
Apr 07, 2015 | 17.82 | 17.92 | 17.43 | 17.48 | 87,846 | -0.30(-1.70%) |
Apr 06, 2015 | 17.61 | 18.01 | 17.52 | 17.78 | 69,479 | +0.16(+0.92%) |
Apr 02, 2015 | 17.54 | 17.62 | 17.62 | 17.62 | 94,554 | +0.13(+0.76%) |
Apr 01, 2015 | 17.65 | 17.79 | 17.32 | 17.48 | 272,260 | +0.09(+0.51%) |
Mar 31, 2015 | 17.02 | 17.83 | 16.71 | 17.39 | 1,621,123 | +0.25(+1.47%) |
Mar 30, 2015 | 16.80 | 17.68 | 16.76 | 17.14 | 119,157 | +0.46(+2.75%) |
Mar 27, 2015 | 16.46 | 16.84 | 16.46 | 16.68 | 75,470 | +0.13(+0.80%) |
Mar 26, 2015 | 17.40 | 17.47 | 16.26 | 16.55 | 275,252 | -0.84(-4.85%) |
Mar 25, 2015 | 17.93 | 18.24 | 17.37 | 17.39 | 115,692 | -0.56(-3.13%) |
Mar 24, 2015 | 18.18 | 18.25 | 17.77 | 17.96 | 144,544 | -0.15(-0.82%) |
Mar 23, 2015 | 17.76 | 18.29 | 17.61 | 18.10 | 270,065 | +0.29(+1.62%) |
Mar 20, 2015 | 17.10 | 17.83 | 16.77 | 17.82 | 933,977 | +0.81(+4.78%) |
Mar 19, 2015 | 17.01 | 17.14 | 16.74 | 17.00 | 62,595 | -0.10(-0.56%) |
Mar 18, 2015 | 17.08 | 17.37 | 17.08 | 17.10 | 90,059 | -0.06(-0.34%) |
Mar 17, 2015 | 16.91 | 17.16 | 16.83 | 17.16 | 34,929 | +0.16(+0.91%) |
Mar 16, 2015 | 16.92 | 17.19 | 16.54 | 17.00 | 150,950 | +0.20(+1.19%) |
Mar 13, 2015 | 16.78 | 17.00 | 16.47 | 16.80 | 78,433 | -0.02(-0.13%) |
Mar 12, 2015 | 16.26 | 16.94 | 16.26 | 16.83 | 118,442 | +0.58(+3.55%) |
Mar 11, 2015 | 16.19 | 16.86 | 16.12 | 16.25 | 102,401 | +0.06(+0.37%) |
Mar 10, 2015 | 16.21 | 16.49 | 16.09 | 16.19 | 112,796 | -0.14(-0.86%) |
Mar 09, 2015 | 16.49 | 17.08 | 16.24 | 16.33 | 158,264 | +0.04(+0.23%) |
Mar 06, 2015 | 16.92 | 16.92 | 16.14 | 16.29 | 101,184 | -0.50(-2.99%) |
Mar 05, 2015 | 17.00 | 17.00 | 16.53 | 16.80 | 181,083 | -0.21(-1.22%) |
Mar 04, 2015 | 16.37 | 17.00 | 15.92 | 17.00 | 150,080 | +0.64(+3.88%) |
Mar 03, 2015 | 16.73 | 16.73 | 16.12 | 16.37 | 63,566 | -0.13(-0.76%) |
Mar 02, 2015 | 16.26 | 16.97 | 15.99 | 16.49 | 133,347 | +0.25(+1.55%) |
Feb 27, 2015 | 16.82 | 16.97 | 16.09 | 16.24 | 297,982 | -0.21(-1.30%) |
Feb 26, 2015 | 16.17 | 16.49 | 16.17 | 16.46 | 59,411 | +0.07(+0.45%) |
Feb 25, 2015 | 16.72 | 16.79 | 16.21 | 16.38 | 147,923 | -0.18(-1.07%) |
Feb 24, 2015 | 16.23 | 16.84 | 16.23 | 16.56 | 76,682 | +0.21(+1.27%) |
Feb 23, 2015 | 16.62 | 16.62 | 15.72 | 16.35 | 45,218 | +0.22(+1.38%) |
Feb 20, 2015 | 16.19 | 16.69 | 15.73 | 16.13 | 196,830 | -0.01(-0.05%) |
Feb 19, 2015 | 16.05 | 16.63 | 16.05 | 16.14 | 155,794 | -0.10(-0.59%) |
Feb 18, 2015 | 16.05 | 16.45 | 16.00 | 16.23 | 59,684 | +0.07(+0.41%) |
Feb 17, 2015 | 15.89 | 16.26 | 15.76 | 16.17 | 73,831 | +0.24(+1.49%) |
Feb 13, 2015 | 15.65 | 15.93 | 15.93 | 15.93 | 50,456 | +0.21(+1.36%) |
Feb 12, 2015 | 15.41 | 15.87 | 15.41 | 15.72 | 124,093 | +0.19(+1.24%) |
Feb 11, 2015 | 15.54 | 15.58 | 15.24 | 15.52 | 108,137 | -0.16(-0.99%) |
Feb 10, 2015 | 15.71 | 15.73 | 15.34 | 15.68 | 99,896 | +0.09(+0.57%) |
Feb 09, 2015 | 15.86 | 16.15 | 15.58 | 15.59 | 119,005 | -0.38(-2.36%) |
Feb 06, 2015 | 15.89 | 16.10 | 15.71 | 15.97 | 43,185 | +0.01(+0.05%) |
Feb 05, 2015 | 16.36 | 16.44 | 15.68 | 15.96 | 36,726 | -0.30(-1.86%) |
Feb 04, 2015 | 15.67 | 16.26 | 15.57 | 16.26 | 40,467 | +0.26(+1.62%) |
Feb 03, 2015 | 15.97 | 16.10 | 15.70 | 16.00 | 69,959 | -0.21(-1.28%) |
Feb 02, 2015 | 15.98 | 16.24 | 15.42 | 16.21 | 27,228 | +0.39(+2.48%) |
Jan 30, 2015 | 15.76 | 16.03 | 15.49 | 15.82 | 102,006 | -0.08(-0.51%) |
Jan 29, 2015 | 16.28 | 16.28 | 15.62 | 15.90 | 31,456 | -0.32(-1.96%) |
Jan 28, 2015 | 16.08 | 16.26 | 16.08 | 16.22 | 61,923 | +0.22(+1.39%) |
Jan 27, 2015 | 16.00 | 16.10 | 15.60 | 16.00 | 84,413 | +0.05(+0.32%) |
Jan 26, 2015 | 16.26 | 16.69 | 15.57 | 15.95 | 144,764 | -0.01(-0.09%) |
Jan 23, 2015 | 16.14 | 16.44 | 15.47 | 15.96 | 177,676 | -0.24(-1.46%) |
Jan 22, 2015 | 16.38 | 16.54 | 16.06 | 16.20 | 137,982 | -0.28(-1.70%) |
Jan 21, 2015 | 16.43 | 16.63 | 16.37 | 16.48 | 117,356 | -0.06(-0.36%) |
Jan 20, 2015 | 16.46 | 16.63 | 15.93 | 16.54 | 209,685 | +0.16(+0.99%) |
Jan 16, 2015 | 17.28 | 17.28 | 16.37 | 16.37 | 170,822 | -0.18(-1.07%) |
Jan 15, 2015 | 16.54 | 16.98 | 16.11 | 16.55 | 74,959 | -0.07(-0.44%) |
Jan 14, 2015 | 16.31 | 16.81 | 16.24 | 16.63 | 145,530 | +0.08(+0.49%) |
Jan 13, 2015 | 16.73 | 17.00 | 16.07 | 16.54 | 130,588 | -0.43(-2.53%) |
Jan 12, 2015 | 17.09 | 17.23 | 16.71 | 16.97 | 186,980 | -0.13(-0.78%) |
Jan 09, 2015 | 16.91 | 17.55 | 16.68 | 17.11 | 120,908 | +0.19(+1.14%) |
Jan 08, 2015 | 16.71 | 16.93 | 16.49 | 16.91 | 154,006 | +0.10(+0.57%) |
Jan 07, 2015 | 16.77 | 16.93 | 16.30 | 16.82 | 164,749 | +0.13(+0.80%) |
Jan 06, 2015 | 16.86 | 17.17 | 16.49 | 16.68 | 407,806 | -0.18(-1.10%) |
Jan 05, 2015 | 16.37 | 17.18 | 16.12 | 16.87 | 327,274 | +0.40(+2.42%) |
Jan 02, 2015 | 16.91 | 16.91 | 16.03 | 16.47 | 45,925 | -0.35(-2.11%) |
Dec 31, 2014 | 16.73 | 16.83 | 16.83 | 16.83 | 205,206 | +0.11(+0.66%) |
Dec 30, 2014 | 16.77 | 17.02 | 16.41 | 16.71 | 204,309 | -0.14(-0.83%) |
Dec 29, 2014 | 16.88 | 16.95 | 16.46 | 16.86 | 115,776 | -0.04(-0.26%) |
Dec 26, 2014 | 16.66 | 17.00 | 16.36 | 16.90 | 163,640 | +0.18(+1.06%) |
Dec 24, 2014 | 16.57 | 16.72 | 16.72 | 16.72 | 28,812 | +0.13(+0.76%) |
Dec 23, 2014 | 16.89 | 17.00 | 16.37 | 16.60 | 69,097 | -0.34(-2.01%) |
Dec 22, 2014 | 16.90 | 17.28 | 16.47 | 16.94 | 194,363 | +0.53(+3.24%) |
Dec 19, 2014 | 15.52 | 16.77 | 15.52 | 16.40 | 436,002 | +0.80(+5.12%) |
Dec 18, 2014 | 15.83 | 15.84 | 15.53 | 15.61 | 78,456 | -0.04(-0.28%) |
Dec 17, 2014 | 15.61 | 15.81 | 15.53 | 15.65 | 305,348 | +0.01(+0.09%) |
Dec 16, 2014 | 15.52 | 16.08 | 15.50 | 15.64 | 618,025 | +0.47(+3.07%) |
Dec 15, 2014 | 15.57 | 15.74 | 15.13 | 15.17 | 995,640 | -0.54(-3.44%) |