Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.46 | 17.49 | 17.41 | 17.44 | 232,345 | +0.13(+0.73%) |
Apr 29, 2015 | 17.45 | 17.46 | 17.29 | 17.31 | 9,936 | -0.15(-0.84%) |
Apr 28, 2015 | 17.48 | 17.48 | 17.28 | 17.46 | 1,885 | +0.24(+1.40%) |
Apr 27, 2015 | 17.27 | 17.37 | 17.22 | 17.22 | 15,906 | -0.03(-0.19%) |
Apr 24, 2015 | 17.40 | 17.40 | 17.25 | 17.25 | 1,380 | -0.04(-0.22%) |
Apr 23, 2015 | 16.98 | 17.29 | 16.98 | 17.29 | 16,035 | +0.06(+0.35%) |
Apr 22, 2015 | 16.94 | 17.23 | 16.94 | 17.23 | 1,235 | +0.11(+0.65%) |
Apr 21, 2015 | 17.14 | 17.14 | 17.12 | 17.12 | 594 | +0.28(+1.64%) |
Apr 20, 2015 | 17.11 | 17.11 | 16.81 | 16.84 | 4,281 | +0.04(+0.22%) |
Apr 17, 2015 | 17.07 | 17.07 | 16.79 | 16.81 | 7,474 | -0.37(-2.13%) |
Apr 16, 2015 | 17.07 | 17.17 | 17.07 | 17.17 | 33,894 | +0.28(+1.68%) |
Apr 15, 2015 | 16.84 | 17.02 | 16.79 | 16.89 | 77,855 | +0.00(+0.00%) |
Apr 14, 2015 | 16.90 | 16.93 | 16.80 | 16.89 | 5,162 | +0.12(+0.71%) |
Apr 13, 2015 | 16.97 | 16.97 | 16.72 | 16.77 | 6,788 | -0.24(-1.40%) |
Apr 10, 2015 | 17.02 | 17.30 | 16.96 | 17.01 | 38,490 | +0.00(+0.00%) |
Apr 09, 2015 | 16.94 | 17.12 | 16.94 | 17.01 | 26,148 | -0.07(-0.44%) |
Apr 08, 2015 | 17.16 | 17.16 | 17.08 | 17.08 | 1,890 | +0.08(+0.49%) |
Apr 07, 2015 | 17.00 | 17.00 | 17.00 | 17.00 | 250 | -0.12(-0.70%) |
Apr 06, 2015 | 16.83 | 17.12 | 16.83 | 17.12 | 29,313 | -0.02(-0.13%) |
Apr 01, 2015 | 17.08 | 17.14 | 17.14 | 17.14 | 11,135 | -0.03(-0.17%) |
Mar 31, 2015 | 17.27 | 17.41 | 17.15 | 17.17 | 26,663 | -0.07(-0.38%) |
Mar 30, 2015 | 17.18 | 17.24 | 17.13 | 17.24 | 1,176 | +0.52(+3.12%) |
Mar 27, 2015 | 16.76 | 16.76 | 16.72 | 16.72 | 3,893 | -0.14(-0.84%) |
Mar 26, 2015 | 16.74 | 16.86 | 16.74 | 16.86 | 4,974 | -0.34(-1.99%) |
Mar 24, 2015 | 17.35 | 17.20 | 17.20 | 17.20 | 175 | +0.37(+2.17%) |
Mar 23, 2015 | 16.84 | 16.84 | 16.84 | 16.84 | 401 | -0.30(-1.74%) |
Mar 20, 2015 | 16.96 | 17.14 | 16.90 | 17.14 | 65,122 | +0.42(+2.54%) |
Mar 19, 2015 | 16.61 | 16.95 | 16.61 | 16.71 | 8,426 | -0.23(-1.36%) |
Mar 18, 2015 | 16.90 | 16.94 | 16.88 | 16.94 | 2,274 | -0.24(-1.39%) |
Mar 17, 2015 | 17.17 | 17.18 | 17.06 | 17.18 | 1,546 | -0.18(-1.03%) |
Mar 16, 2015 | 17.36 | 17.36 | 17.36 | 17.36 | 307 | -0.14(-0.81%) |
Mar 13, 2015 | 17.47 | 17.50 | 17.46 | 17.50 | 6,305 | -0.07(-0.38%) |
Mar 12, 2015 | 17.63 | 17.68 | 17.53 | 17.57 | 16,055 | -0.06(-0.34%) |
Mar 10, 2015 | 17.87 | 17.63 | 17.63 | 17.63 | 1,475 | -0.25(-1.38%) |
Mar 09, 2015 | 17.87 | 17.87 | 17.87 | 17.87 | 285 | +0.23(+1.31%) |
Mar 06, 2015 | 17.74 | 17.74 | 17.52 | 17.64 | 4,020 | -0.03(-0.17%) |
Mar 05, 2015 | 17.67 | 17.67 | 17.67 | 17.67 | 550 | +0.12(+0.68%) |
Mar 04, 2015 | 17.69 | 17.75 | 17.54 | 17.55 | 18,367 | -0.31(-1.71%) |
Mar 03, 2015 | 17.73 | 18.01 | 17.73 | 17.86 | 4,446 | -0.37(-2.00%) |
Mar 02, 2015 | 18.22 | 18.30 | 18.19 | 18.22 | 13,763 | +0.02(+0.12%) |
Feb 27, 2015 | 18.28 | 18.28 | 18.17 | 18.20 | 6,034 | +0.11(+0.62%) |
Feb 26, 2015 | 18.28 | 18.28 | 18.06 | 18.09 | 10,464 | -0.18(-0.98%) |
Feb 25, 2015 | 18.37 | 18.37 | 18.27 | 18.27 | 7,066 | +0.01(+0.08%) |
Feb 24, 2015 | 18.40 | 18.43 | 18.25 | 18.25 | 2,119 | +0.22(+1.20%) |
Feb 23, 2015 | 18.03 | 18.15 | 18.03 | 18.04 | 7,365 | -0.22(-1.22%) |
Feb 20, 2015 | 18.31 | 18.34 | 18.01 | 18.26 | 1,941 | +0.15(+0.82%) |
Feb 19, 2015 | 18.40 | 18.40 | 18.11 | 18.11 | 3,111 | +0.03(+0.17%) |
Feb 18, 2015 | 18.57 | 18.57 | 18.08 | 18.08 | 3,179 | +0.05(+0.29%) |
Feb 17, 2015 | 18.57 | 18.57 | 17.89 | 18.03 | 22,341 | -0.54(-2.89%) |
Feb 13, 2015 | 18.34 | 18.57 | 18.57 | 18.57 | 35,285 | +0.44(+2.43%) |
Feb 12, 2015 | 18.07 | 18.16 | 18.01 | 18.13 | 23,697 | +0.02(+0.12%) |
Feb 11, 2015 | 18.10 | 18.11 | 18.02 | 18.10 | 5,333 | +0.26(+1.46%) |
Feb 10, 2015 | 17.97 | 17.99 | 17.84 | 17.84 | 36,672 | -0.19(-1.07%) |
Feb 09, 2015 | 18.10 | 18.10 | 17.93 | 18.04 | 26,234 | +0.15(+0.83%) |
Feb 06, 2015 | 18.18 | 18.19 | 17.89 | 17.89 | 41,165 | -0.28(-1.56%) |
Feb 05, 2015 | 17.91 | 18.18 | 17.90 | 18.17 | 34,559 | +0.34(+1.88%) |
Feb 04, 2015 | 17.85 | 17.88 | 17.71 | 17.84 | 36,753 | -0.01(-0.08%) |
Feb 03, 2015 | 17.50 | 17.85 | 17.50 | 17.85 | 3,427 | +0.45(+2.57%) |