Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.62 | 16.78 | 16.62 | 16.65 | 3,300 | +0.05(+0.30%) |
Apr 29, 2015 | 16.88 | 16.88 | 16.60 | 16.60 | 48,840 | -0.35(-2.06%) |
Apr 28, 2015 | 16.99 | 16.99 | 16.95 | 16.95 | 518 | -0.05(-0.29%) |
Apr 27, 2015 | 16.98 | 17.00 | 16.84 | 17.00 | 5,951 | +0.01(+0.06%) |
Apr 24, 2015 | 17.09 | 17.09 | 16.94 | 16.99 | 54,670 | -0.01(-0.06%) |
Apr 23, 2015 | 17.10 | 17.10 | 16.98 | 17.00 | 19,994 | -0.10(-0.58%) |
Apr 22, 2015 | 17.05 | 17.10 | 17.05 | 17.10 | 4,675 | +0.09(+0.53%) |
Apr 21, 2015 | 16.81 | 17.10 | 16.81 | 17.01 | 11,380 | +0.04(+0.24%) |
Apr 20, 2015 | 16.98 | 17.00 | 16.91 | 16.97 | 6,175 | -0.03(-0.18%) |
Apr 17, 2015 | 16.77 | 17.00 | 16.74 | 17.00 | 8,181 | +0.21(+1.25%) |
Apr 16, 2015 | 16.45 | 16.90 | 16.36 | 16.79 | 11,206 | +0.46(+2.82%) |
Apr 15, 2015 | 16.45 | 16.67 | 16.33 | 16.33 | 137,284 | -0.17(-1.03%) |
Apr 14, 2015 | 16.50 | 16.50 | 16.45 | 16.50 | 1,850 | +0.03(+0.18%) |
Apr 13, 2015 | 16.50 | 16.55 | 16.45 | 16.47 | 4,670 | -0.03(-0.18%) |
Apr 10, 2015 | 16.53 | 16.53 | 16.45 | 16.50 | 4,800 | -0.05(-0.30%) |
Apr 09, 2015 | 16.54 | 16.55 | 16.51 | 16.55 | 2,529 | +0.09(+0.55%) |
Apr 08, 2015 | 16.50 | 16.56 | 16.45 | 16.46 | 5,690 | +0.00(+0.00%) |
Apr 07, 2015 | 16.55 | 16.56 | 16.45 | 16.46 | 1,514 | -0.04(-0.24%) |
Apr 06, 2015 | 16.44 | 16.55 | 16.44 | 16.50 | 3,711 | +0.06(+0.36%) |
Apr 02, 2015 | 16.44 | 16.44 | 16.44 | 0 | -0.04(-0.24%) | |
Apr 01, 2015 | 16.54 | 16.55 | 16.48 | 16.48 | 2,355 | -0.01(-0.06%) |
Mar 31, 2015 | 16.51 | 16.68 | 16.46 | 16.49 | 9,575 | -0.20(-1.20%) |
Mar 30, 2015 | 16.65 | 16.69 | 16.45 | 16.69 | 7,321 | +0.06(+0.36%) |
Mar 27, 2015 | 16.75 | 16.75 | 16.60 | 16.63 | 4,270 | -0.13(-0.78%) |
Mar 26, 2015 | 16.78 | 16.85 | 16.76 | 16.76 | 8,382 | +0.00(+0.00%) |
Mar 25, 2015 | 16.90 | 16.90 | 16.76 | 16.76 | 3,331 | -0.07(-0.42%) |
Mar 24, 2015 | 16.76 | 16.84 | 16.76 | 16.83 | 10,111 | -0.02(-0.12%) |
Mar 23, 2015 | 16.88 | 16.88 | 16.85 | 16.85 | 1,482 | -0.05(-0.30%) |
Mar 20, 2015 | 16.83 | 16.90 | 16.79 | 16.90 | 11,573 | +0.06(+0.36%) |
Mar 19, 2015 | 17.00 | 17.00 | 16.82 | 16.84 | 12,832 | -0.31(-1.81%) |
Mar 18, 2015 | 17.30 | 17.30 | 16.90 | 17.15 | 20,147 | -0.34(-1.94%) |
Mar 17, 2015 | 17.51 | 17.51 | 17.49 | 17.49 | 1,280 | -0.05(-0.29%) |
Mar 16, 2015 | 17.67 | 17.67 | 17.50 | 17.54 | 6,450 | +0.00(+0.00%) |
Mar 13, 2015 | 17.55 | 17.58 | 17.52 | 17.54 | 9,055 | +0.05(+0.29%) |
Mar 12, 2015 | 17.40 | 17.50 | 17.30 | 17.49 | 5,978 | +0.30(+1.75%) |
Mar 11, 2015 | 16.90 | 17.30 | 16.84 | 17.19 | 4,160 | +0.29(+1.72%) |
Mar 10, 2015 | 17.50 | 17.50 | 16.82 | 16.90 | 9,171 | -0.74(-4.20%) |
Mar 09, 2015 | 17.45 | 17.65 | 17.45 | 17.64 | 2,460 | +0.06(+0.34%) |
Mar 06, 2015 | 17.52 | 17.58 | 17.21 | 17.58 | 6,680 | +0.20(+1.15%) |
Mar 05, 2015 | 17.61 | 17.79 | 17.38 | 17.38 | 6,463 | -0.32(-1.81%) |
Mar 04, 2015 | 17.70 | 17.72 | 17.70 | 17.70 | 1,937 | +0.28(+1.61%) |
Mar 03, 2015 | 17.76 | 17.76 | 17.42 | 17.42 | 3,240 | -0.48(-2.68%) |
Mar 02, 2015 | 17.50 | 17.91 | 17.50 | 17.90 | 1,282 | +0.51(+2.93%) |
Feb 27, 2015 | 17.30 | 17.90 | 17.30 | 17.39 | 20,710 | +0.24(+1.40%) |
Feb 26, 2015 | 17.02 | 17.20 | 17.00 | 17.15 | 9,662 | +0.34(+2.02%) |
Feb 25, 2015 | 17.00 | 17.00 | 16.81 | 16.81 | 3,180 | -0.19(-1.12%) |
Feb 24, 2015 | 16.99 | 17.09 | 16.98 | 17.00 | 9,971 | +0.10(+0.59%) |
Feb 23, 2015 | 16.71 | 16.91 | 16.70 | 16.90 | 12,899 | +0.03(+0.18%) |
Feb 20, 2015 | 17.00 | 17.02 | 16.87 | 16.87 | 10,544 | -0.23(-1.35%) |
Feb 19, 2015 | 17.09 | 17.20 | 16.85 | 17.10 | 16,107 | +0.15(+0.88%) |
Feb 18, 2015 | 16.86 | 17.00 | 16.86 | 16.95 | 7,750 | -0.05(-0.29%) |
Feb 17, 2015 | 16.96 | 17.00 | 16.96 | 17.00 | 7,265 | +0.00(+0.00%) |
Feb 13, 2015 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
Feb 12, 2015 | 16.89 | 17.04 | 16.85 | 17.00 | 9,405 | +0.12(+0.71%) |
Feb 11, 2015 | 16.96 | 17.00 | 16.87 | 16.88 | 13,536 | -0.08(-0.47%) |
Feb 10, 2015 | 17.00 | 17.00 | 16.90 | 16.96 | 7,940 | +0.01(+0.06%) |
Feb 09, 2015 | 16.44 | 17.07 | 16.44 | 16.95 | 8,877 | -0.30(-1.74%) |
Feb 06, 2015 | 17.26 | 17.31 | 17.21 | 17.25 | 10,840 | -0.05(-0.29%) |
Feb 05, 2015 | 17.16 | 17.40 | 17.16 | 17.30 | 16,094 | +0.05(+0.29%) |
Feb 04, 2015 | 17.53 | 17.53 | 17.25 | 17.25 | 11,572 | -0.16(-0.92%) |
Feb 03, 2015 | 17.40 | 17.64 | 17.40 | 17.41 | 16,317 | +0.05(+0.29%) |