Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.07 | 18.07 | 17.92 | 17.92 | 584 | -0.04(-0.20%) |
Apr 29, 2015 | 17.91 | 17.96 | 17.91 | 17.96 | 2,134 | +0.10(+0.53%) |
Apr 28, 2015 | 17.80 | 18.06 | 17.80 | 17.87 | 6,148 | +0.07(+0.37%) |
Apr 27, 2015 | 17.80 | 18.10 | 17.80 | 17.80 | 5,070 | -0.04(-0.21%) |
Apr 24, 2015 | 17.73 | 18.13 | 17.73 | 17.84 | 1,792 | -0.02(-0.12%) |
Apr 23, 2015 | 17.70 | 18.03 | 17.70 | 17.86 | 4,422 | +0.06(+0.33%) |
Apr 22, 2015 | 18.01 | 18.01 | 17.80 | 17.80 | 821 | +0.01(+0.08%) |
Apr 21, 2015 | 17.90 | 17.90 | 17.76 | 17.79 | 1,733 | -0.02(-0.12%) |
Apr 20, 2015 | 18.18 | 18.18 | 17.72 | 17.81 | 5,185 | +0.01(+0.08%) |
Apr 17, 2015 | 17.79 | 18.12 | 17.79 | 17.79 | 28,365 | -0.01(-0.04%) |
Apr 16, 2015 | 18.13 | 18.13 | 17.80 | 17.80 | 2,080 | -0.17(-0.94%) |
Apr 15, 2015 | 17.97 | 18.06 | 17.76 | 17.97 | 2,779 | +0.04(+0.20%) |
Apr 14, 2015 | 17.86 | 18.04 | 17.86 | 17.93 | 1,083 | +0.10(+0.57%) |
Apr 13, 2015 | 17.83 | 17.83 | 17.83 | 17.83 | 773 | +0.01(+0.04%) |
Apr 10, 2015 | 17.76 | 17.93 | 17.72 | 17.82 | 12,457 | +0.07(+0.37%) |
Apr 09, 2015 | 17.76 | 17.87 | 17.76 | 17.76 | 1,669 | -0.14(-0.78%) |
Apr 07, 2015 | 17.93 | 17.89 | 17.89 | 17.89 | 471 | -0.09(-0.49%) |
Apr 06, 2015 | 17.93 | 17.98 | 17.93 | 17.98 | 1,134 | -0.03(-0.14%) |
Apr 02, 2015 | 18.09 | 18.01 | 18.01 | 18.01 | 2,459 | +0.08(+0.43%) |
Apr 01, 2015 | 17.93 | 17.93 | 17.93 | 17.93 | 347 | +0.00(+0.00%) |
Mar 31, 2015 | 18.21 | 18.24 | 17.87 | 17.93 | 1,401 | -0.07(-0.41%) |
Mar 30, 2015 | 18.27 | 18.30 | 17.79 | 18.00 | 9,240 | +0.07(+0.41%) |
Mar 27, 2015 | 17.83 | 18.02 | 17.83 | 17.93 | 6,979 | +0.00(+0.00%) |
Mar 26, 2015 | 17.72 | 18.29 | 17.72 | 17.93 | 6,379 | +0.14(+0.78%) |
Mar 25, 2015 | 17.83 | 17.83 | 17.79 | 17.79 | 446 | -0.37(-2.05%) |
Mar 24, 2015 | 18.17 | 18.17 | 17.92 | 18.17 | 2,485 | +0.21(+1.18%) |
Mar 23, 2015 | 18.14 | 18.14 | 17.93 | 17.95 | 2,896 | -0.19(-1.05%) |
Mar 20, 2015 | 17.77 | 18.14 | 17.77 | 18.14 | 2,876 | +0.18(+0.98%) |
Mar 19, 2015 | 18.17 | 18.17 | 17.79 | 17.97 | 1,476 | -0.12(-0.67%) |
Mar 18, 2015 | 17.75 | 18.14 | 17.75 | 18.09 | 5,278 | +0.23(+1.29%) |
Mar 17, 2015 | 17.68 | 17.87 | 17.68 | 17.86 | 1,185 | -0.27(-1.49%) |
Mar 16, 2015 | 17.57 | 18.13 | 17.57 | 18.13 | 2,635 | +0.34(+1.93%) |
Mar 13, 2015 | 18.17 | 18.17 | 17.63 | 17.79 | 19,837 | -0.20(-1.14%) |
Mar 12, 2015 | 17.88 | 18.14 | 17.88 | 17.99 | 3,766 | +0.35(+1.99%) |
Mar 11, 2015 | 17.83 | 17.89 | 17.50 | 17.64 | 2,132 | -0.20(-1.10%) |
Mar 10, 2015 | 17.77 | 17.93 | 17.75 | 17.83 | 2,070 | +0.00(+0.00%) |
Mar 09, 2015 | 17.96 | 17.96 | 17.75 | 17.83 | 8,800 | +0.09(+0.49%) |
Mar 06, 2015 | 17.90 | 17.90 | 17.48 | 17.75 | 2,719 | -0.08(-0.45%) |
Mar 05, 2015 | 17.73 | 17.93 | 17.42 | 17.83 | 2,994 | +0.28(+1.61%) |
Mar 04, 2015 | 17.40 | 17.93 | 17.40 | 17.54 | 4,425 | -0.13(-0.74%) |
Mar 03, 2015 | 17.49 | 17.86 | 17.45 | 17.68 | 4,186 | -0.25(-1.41%) |
Mar 02, 2015 | 17.60 | 17.93 | 17.42 | 17.93 | 2,000 | +0.50(+2.87%) |
Feb 27, 2015 | 17.93 | 17.93 | 17.43 | 17.43 | 3,828 | -0.12(-0.66%) |
Feb 26, 2015 | 17.93 | 17.93 | 17.54 | 17.54 | 10,194 | -0.38(-2.14%) |
Feb 25, 2015 | 17.94 | 17.94 | 17.83 | 17.93 | 4,904 | +0.04(+0.20%) |
Feb 24, 2015 | 17.76 | 18.04 | 17.75 | 17.89 | 1,501 | -0.14(-0.80%) |
Feb 23, 2015 | 17.72 | 18.04 | 17.72 | 18.04 | 1,481 | +0.33(+1.84%) |
Feb 20, 2015 | 17.75 | 18.02 | 17.71 | 17.71 | 5,490 | +0.02(+0.12%) |
Feb 19, 2015 | 18.00 | 18.00 | 17.69 | 17.69 | 1,894 | -0.02(-0.12%) |
Feb 18, 2015 | 18.10 | 18.11 | 17.69 | 17.71 | 1,449 | -0.06(-0.33%) |
Feb 17, 2015 | 17.76 | 17.78 | 17.68 | 17.77 | 1,956 | +0.01(+0.04%) |
Feb 13, 2015 | 18.09 | 17.76 | 17.76 | 17.76 | 8,282 | -0.03(-0.16%) |
Feb 12, 2015 | 18.15 | 18.45 | 17.63 | 17.79 | 2,517 | -0.49(-2.69%) |
Feb 11, 2015 | 17.75 | 18.75 | 17.66 | 18.28 | 5,153 | +0.63(+3.58%) |
Feb 10, 2015 | 18.10 | 18.83 | 17.29 | 17.65 | 27,014 | -0.10(-0.54%) |
Feb 09, 2015 | 17.85 | 17.89 | 17.21 | 17.75 | 4,134 | +0.07(+0.41%) |
Feb 06, 2015 | 17.73 | 17.89 | 17.04 | 17.68 | 2,252 | +0.07(+0.41%) |
Feb 05, 2015 | 17.39 | 17.74 | 17.39 | 17.60 | 3,870 | +0.49(+2.88%) |
Feb 04, 2015 | 17.59 | 17.59 | 17.11 | 17.11 | 839 | -0.33(-1.91%) |
Feb 03, 2015 | 17.53 | 17.53 | 17.11 | 17.44 | 2,145 | -0.00(-0.00%) |