Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.77 | 17.90 | 17.44 | 17.86 | 831,228 | +0.14(+0.78%) |
Apr 29, 2015 | 17.70 | 17.94 | 17.61 | 17.72 | 3,686,169 | -0.26(-1.47%) |
Apr 28, 2015 | 17.91 | 18.01 | 17.88 | 17.98 | 1,138,520 | +0.12(+0.66%) |
Apr 27, 2015 | 17.94 | 17.96 | 17.80 | 17.87 | 947,128 | -0.07(-0.39%) |
Apr 24, 2015 | 17.78 | 17.95 | 17.69 | 17.94 | 676,626 | +0.13(+0.74%) |
Apr 23, 2015 | 18.00 | 18.00 | 17.71 | 17.80 | 2,216,275 | -0.06(-0.35%) |
Apr 22, 2015 | 17.94 | 17.94 | 17.83 | 17.87 | 669,131 | +0.00(+0.00%) |
Apr 21, 2015 | 17.81 | 17.92 | 17.79 | 17.87 | 626,264 | +0.01(+0.08%) |
Apr 20, 2015 | 17.85 | 17.89 | 17.72 | 17.85 | 739,282 | +0.08(+0.47%) |
Apr 17, 2015 | 17.68 | 17.83 | 17.65 | 17.77 | 723,194 | -0.01(-0.08%) |
Apr 16, 2015 | 17.71 | 17.88 | 17.68 | 17.78 | 749,774 | -0.06(-0.35%) |
Apr 15, 2015 | 17.80 | 17.90 | 17.77 | 17.85 | 1,330,258 | +0.07(+0.39%) |
Apr 14, 2015 | 17.66 | 17.89 | 17.54 | 17.78 | 1,131,524 | +0.15(+0.83%) |
Apr 13, 2015 | 17.71 | 17.77 | 17.55 | 17.63 | 701,521 | -0.13(-0.74%) |
Apr 10, 2015 | 17.55 | 17.83 | 17.42 | 17.76 | 975,458 | +0.20(+1.15%) |
Apr 09, 2015 | 17.44 | 17.62 | 17.35 | 17.56 | 690,116 | +0.04(+0.24%) |
Apr 08, 2015 | 17.56 | 17.61 | 17.35 | 17.52 | 1,366,957 | -0.04(-0.24%) |
Apr 07, 2015 | 17.40 | 17.67 | 17.32 | 17.56 | 1,322,246 | +0.05(+0.28%) |
Apr 06, 2015 | 17.34 | 17.60 | 17.25 | 17.51 | 981,781 | +0.17(+0.96%) |
Apr 02, 2015 | 17.30 | 17.35 | 17.35 | 17.35 | 949,238 | +0.03(+0.16%) |
Apr 01, 2015 | 17.17 | 17.42 | 17.04 | 17.32 | 964,284 | +0.15(+0.85%) |
Mar 31, 2015 | 17.46 | 17.49 | 17.10 | 17.17 | 1,585,289 | -0.31(-1.79%) |
Mar 30, 2015 | 17.56 | 17.64 | 17.28 | 17.49 | 1,558,347 | -0.04(-0.24%) |
Mar 27, 2015 | 17.45 | 17.69 | 17.35 | 17.53 | 2,315,111 | +0.00(+0.00%) |
Mar 26, 2015 | 17.15 | 17.56 | 17.08 | 17.53 | 6,115,794 | +0.52(+3.06%) |
Mar 25, 2015 | 16.73 | 17.30 | 16.55 | 17.01 | 34,700,400 | -1.68(-8.99%) |
Mar 24, 2015 | 18.68 | 19.08 | 18.51 | 18.69 | 552,308 | -0.31(-1.61%) |
Mar 23, 2015 | 18.71 | 19.39 | 18.64 | 18.99 | 435,099 | +0.24(+1.26%) |
Mar 20, 2015 | 18.87 | 19.14 | 18.71 | 18.76 | 570,573 | -0.02(-0.11%) |
Mar 19, 2015 | 18.53 | 18.78 | 18.34 | 18.78 | 488,374 | +0.06(+0.33%) |
Mar 18, 2015 | 18.28 | 18.76 | 18.10 | 18.71 | 415,998 | +0.33(+1.77%) |
Mar 17, 2015 | 18.48 | 18.59 | 18.08 | 18.39 | 419,288 | -0.16(-0.86%) |
Mar 16, 2015 | 18.33 | 18.85 | 18.14 | 18.55 | 865,991 | +0.11(+0.60%) |
Mar 13, 2015 | 18.20 | 18.48 | 18.05 | 18.44 | 1,098,369 | +0.14(+0.76%) |
Mar 12, 2015 | 18.42 | 18.42 | 17.97 | 18.30 | 823,361 | -0.02(-0.11%) |
Mar 11, 2015 | 18.53 | 18.67 | 18.15 | 18.32 | 336,731 | -0.24(-1.31%) |
Mar 10, 2015 | 18.42 | 18.69 | 18.28 | 18.56 | 390,782 | -0.10(-0.52%) |
Mar 09, 2015 | 18.85 | 19.03 | 18.58 | 18.66 | 434,748 | -0.19(-0.99%) |
Mar 06, 2015 | 18.71 | 18.96 | 18.60 | 18.85 | 607,437 | +0.00(+0.00%) |
Mar 05, 2015 | 18.85 | 19.16 | 18.85 | 18.85 | 403,964 | -0.07(-0.37%) |
Mar 04, 2015 | 19.12 | 19.07 | 18.71 | 18.92 | 582,791 | -0.16(-0.84%) |
Mar 03, 2015 | 18.80 | 19.26 | 18.55 | 19.07 | 795,248 | +0.46(+2.50%) |
Mar 02, 2015 | 18.73 | 18.74 | 18.39 | 18.61 | 1,036,777 | -0.03(-0.19%) |
Feb 27, 2015 | 18.55 | 18.74 | 18.41 | 18.64 | 601,441 | +0.06(+0.34%) |
Feb 26, 2015 | 18.83 | 18.83 | 18.34 | 18.58 | 498,041 | -0.22(-1.18%) |
Feb 25, 2015 | 18.94 | 19.21 | 18.72 | 18.80 | 879,560 | -0.14(-0.73%) |
Feb 24, 2015 | 19.14 | 19.27 | 18.85 | 18.94 | 710,632 | -0.27(-1.41%) |
Feb 23, 2015 | 19.21 | 19.34 | 19.05 | 19.21 | 867,345 | -0.15(-0.79%) |
Feb 20, 2015 | 19.35 | 19.51 | 19.12 | 19.37 | 406,609 | +0.04(+0.22%) |
Feb 19, 2015 | 19.09 | 19.42 | 18.64 | 19.32 | 698,029 | -0.18(-0.93%) |
Feb 18, 2015 | 20.16 | 20.19 | 19.48 | 19.51 | 633,830 | -0.68(-3.37%) |
Feb 17, 2015 | 19.79 | 20.30 | 19.48 | 20.19 | 443,273 | +0.32(+1.61%) |
Feb 13, 2015 | 19.85 | 19.87 | 19.87 | 19.87 | 574,671 | +0.17(+0.88%) |
Feb 12, 2015 | 19.78 | 19.95 | 19.48 | 19.69 | 423,106 | +0.11(+0.57%) |
Feb 11, 2015 | 19.77 | 19.93 | 19.51 | 19.58 | 321,404 | -0.35(-1.78%) |
Feb 10, 2015 | 19.87 | 19.97 | 19.45 | 19.94 | 398,899 | +0.01(+0.07%) |
Feb 09, 2015 | 20.31 | 20.82 | 19.72 | 19.92 | 447,754 | -0.31(-1.54%) |
Feb 06, 2015 | 20.47 | 20.68 | 20.14 | 20.23 | 341,542 | -0.17(-0.85%) |
Feb 05, 2015 | 20.39 | 20.89 | 20.21 | 20.41 | 406,904 | +0.10(+0.51%) |
Feb 04, 2015 | 20.51 | 20.77 | 20.15 | 20.30 | 661,400 | -0.53(-2.53%) |
Feb 03, 2015 | 20.82 | 21.04 | 20.55 | 20.83 | 656,942 | +0.11(+0.54%) |