Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.83 | 18.06 | 17.65 | 17.71 | 990,605 | -0.16(-0.92%) |
Apr 29, 2015 | 18.13 | 18.31 | 17.81 | 17.88 | 646,611 | +0.03(+0.17%) |
Apr 28, 2015 | 17.56 | 17.86 | 17.49 | 17.85 | 437,687 | +0.31(+1.78%) |
Apr 27, 2015 | 17.64 | 17.89 | 17.32 | 17.54 | 682,688 | -0.07(-0.42%) |
Apr 24, 2015 | 17.87 | 17.87 | 17.55 | 17.61 | 430,854 | -0.27(-1.50%) |
Apr 23, 2015 | 17.88 | 17.94 | 17.70 | 17.88 | 391,974 | -0.06(-0.33%) |
Apr 22, 2015 | 17.84 | 18.01 | 17.58 | 17.94 | 400,773 | +0.15(+0.84%) |
Apr 21, 2015 | 17.99 | 18.05 | 17.73 | 17.79 | 404,630 | -0.10(-0.54%) |
Apr 20, 2015 | 17.77 | 17.97 | 17.65 | 17.88 | 257,007 | +0.24(+1.35%) |
Apr 17, 2015 | 17.88 | 18.00 | 17.63 | 17.65 | 572,988 | -0.37(-2.07%) |
Apr 16, 2015 | 18.15 | 18.27 | 17.88 | 18.02 | 421,476 | -0.10(-0.57%) |
Apr 15, 2015 | 17.90 | 18.28 | 17.85 | 18.12 | 637,835 | +0.25(+1.37%) |
Apr 14, 2015 | 18.08 | 18.20 | 17.82 | 17.88 | 601,868 | -0.17(-0.95%) |
Apr 13, 2015 | 18.09 | 18.33 | 18.04 | 18.05 | 608,886 | -0.01(-0.04%) |
Apr 10, 2015 | 18.08 | 18.14 | 17.91 | 18.06 | 301,366 | +0.02(+0.12%) |
Apr 09, 2015 | 18.02 | 18.12 | 17.75 | 18.03 | 263,002 | -0.04(-0.21%) |
Apr 08, 2015 | 18.07 | 18.22 | 17.95 | 18.07 | 264,753 | +0.00(+0.00%) |
Apr 07, 2015 | 18.09 | 18.23 | 17.94 | 18.07 | 378,122 | -0.01(-0.04%) |
Apr 06, 2015 | 18.03 | 18.09 | 17.71 | 18.08 | 504,100 | +0.00(+0.00%) |
Apr 02, 2015 | 17.91 | 18.08 | 18.08 | 18.08 | 388,432 | +0.19(+1.08%) |
Apr 01, 2015 | 17.94 | 18.03 | 17.68 | 17.88 | 499,259 | -0.19(-1.03%) |
Mar 31, 2015 | 18.02 | 18.15 | 17.84 | 18.07 | 607,961 | -0.01(-0.08%) |
Mar 30, 2015 | 17.88 | 18.23 | 17.77 | 18.09 | 451,376 | +0.35(+1.97%) |
Mar 27, 2015 | 17.83 | 17.83 | 17.58 | 17.74 | 290,518 | -0.08(-0.46%) |
Mar 26, 2015 | 17.68 | 17.85 | 17.48 | 17.82 | 414,441 | +0.13(+0.76%) |
Mar 25, 2015 | 18.00 | 18.04 | 17.68 | 17.68 | 725,165 | -0.33(-1.82%) |
Mar 24, 2015 | 18.18 | 18.22 | 17.97 | 18.01 | 560,371 | -0.13(-0.74%) |
Mar 23, 2015 | 18.26 | 18.34 | 17.99 | 18.15 | 520,426 | -0.12(-0.65%) |
Mar 20, 2015 | 18.03 | 18.38 | 17.88 | 18.26 | 2,476,882 | +0.40(+2.25%) |
Mar 19, 2015 | 17.76 | 17.96 | 17.51 | 17.86 | 818,549 | +0.07(+0.42%) |
Mar 18, 2015 | 17.92 | 18.24 | 17.66 | 17.79 | 680,827 | -0.20(-1.12%) |
Mar 17, 2015 | 17.94 | 17.99 | 17.71 | 17.99 | 824,556 | +0.03(+0.17%) |
Mar 16, 2015 | 18.23 | 18.23 | 17.88 | 17.96 | 764,367 | -0.20(-1.11%) |
Mar 13, 2015 | 18.32 | 18.33 | 17.93 | 18.16 | 504,360 | -0.15(-0.81%) |
Mar 12, 2015 | 17.91 | 18.37 | 17.86 | 18.31 | 897,716 | +0.54(+3.06%) |
Mar 11, 2015 | 17.56 | 17.77 | 17.45 | 17.77 | 590,820 | +0.28(+1.57%) |
Mar 10, 2015 | 17.62 | 17.77 | 17.41 | 17.49 | 502,085 | -0.27(-1.51%) |
Mar 09, 2015 | 17.67 | 17.86 | 17.58 | 17.76 | 487,665 | +0.18(+1.02%) |
Mar 06, 2015 | 17.48 | 17.86 | 17.39 | 17.58 | 666,984 | +0.10(+0.60%) |
Mar 05, 2015 | 17.36 | 17.51 | 17.10 | 17.48 | 414,816 | +0.13(+0.73%) |
Mar 04, 2015 | 17.39 | 17.44 | 17.23 | 17.35 | 522,048 | -0.09(-0.51%) |
Mar 03, 2015 | 17.36 | 17.59 | 17.36 | 17.44 | 1,095,373 | -0.02(-0.13%) |
Mar 02, 2015 | 17.16 | 17.49 | 17.13 | 17.46 | 811,940 | +0.31(+1.78%) |
Feb 27, 2015 | 17.27 | 17.36 | 17.16 | 17.16 | 298,626 | -0.16(-0.90%) |
Feb 26, 2015 | 17.19 | 17.36 | 17.13 | 17.31 | 407,747 | +0.08(+0.48%) |
Feb 25, 2015 | 17.27 | 17.33 | 17.17 | 17.23 | 513,125 | -0.01(-0.04%) |
Feb 24, 2015 | 17.13 | 17.38 | 17.08 | 17.24 | 295,254 | +0.15(+0.86%) |
Feb 23, 2015 | 17.07 | 17.13 | 16.93 | 17.09 | 258,567 | -0.10(-0.60%) |
Feb 20, 2015 | 16.99 | 17.20 | 16.70 | 17.19 | 302,795 | +0.18(+1.08%) |
Feb 19, 2015 | 16.97 | 17.15 | 16.83 | 17.01 | 253,170 | -0.06(-0.35%) |
Feb 18, 2015 | 17.34 | 17.38 | 17.02 | 17.07 | 443,780 | -0.37(-2.11%) |
Feb 17, 2015 | 17.20 | 17.45 | 17.10 | 17.44 | 385,260 | +0.20(+1.15%) |
Feb 13, 2015 | 17.07 | 17.24 | 17.24 | 17.24 | 494,467 | +0.18(+1.06%) |
Feb 12, 2015 | 16.77 | 17.07 | 16.73 | 17.06 | 358,529 | +0.40(+2.41%) |
Feb 11, 2015 | 16.73 | 16.93 | 16.53 | 16.66 | 415,334 | -0.09(-0.53%) |
Feb 10, 2015 | 16.74 | 16.81 | 16.38 | 16.74 | 381,321 | +0.17(+1.02%) |
Feb 09, 2015 | 16.66 | 16.74 | 16.50 | 16.57 | 447,299 | -0.17(-1.01%) |
Feb 06, 2015 | 16.61 | 16.95 | 16.57 | 16.74 | 530,242 | +0.21(+1.29%) |
Feb 05, 2015 | 16.21 | 16.54 | 16.21 | 16.53 | 634,752 | +0.38(+2.33%) |
Feb 04, 2015 | 16.33 | 16.52 | 16.14 | 16.15 | 649,104 | -0.32(-1.92%) |
Feb 03, 2015 | 16.22 | 16.66 | 16.21 | 16.47 | 770,194 | +0.27(+1.68%) |