Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.13 | 17.22 | 16.64 | 16.73 | 509,834 | -0.55(-3.17%) |
Apr 29, 2015 | 17.45 | 17.56 | 17.23 | 17.28 | 242,241 | -0.28(-1.58%) |
Apr 28, 2015 | 17.17 | 17.57 | 17.08 | 17.56 | 409,730 | +0.40(+2.33%) |
Apr 27, 2015 | 17.36 | 17.51 | 17.01 | 17.16 | 370,456 | -0.07(-0.40%) |
Apr 24, 2015 | 17.16 | 17.28 | 16.94 | 17.23 | 296,068 | +0.12(+0.73%) |
Apr 23, 2015 | 17.00 | 17.14 | 16.88 | 17.10 | 604,827 | +0.02(+0.09%) |
Apr 22, 2015 | 16.77 | 17.11 | 16.61 | 17.09 | 418,003 | +0.32(+1.89%) |
Apr 21, 2015 | 16.78 | 16.78 | 16.52 | 16.77 | 225,492 | +0.07(+0.43%) |
Apr 20, 2015 | 16.48 | 16.77 | 16.41 | 16.70 | 314,397 | +0.29(+1.79%) |
Apr 17, 2015 | 16.84 | 17.09 | 16.22 | 16.40 | 439,887 | -0.59(-3.49%) |
Apr 16, 2015 | 17.16 | 17.40 | 16.75 | 17.00 | 562,547 | +0.46(+2.78%) |
Apr 15, 2015 | 16.41 | 16.75 | 16.34 | 16.54 | 493,936 | +0.22(+1.35%) |
Apr 14, 2015 | 16.18 | 16.32 | 16.01 | 16.32 | 502,642 | +0.16(+0.97%) |
Apr 13, 2015 | 16.10 | 16.32 | 16.00 | 16.16 | 341,724 | +0.12(+0.75%) |
Apr 10, 2015 | 16.17 | 16.17 | 15.90 | 16.04 | 182,865 | -0.01(-0.08%) |
Apr 09, 2015 | 16.20 | 16.24 | 15.76 | 16.05 | 327,687 | -0.15(-0.91%) |
Apr 08, 2015 | 16.10 | 16.29 | 16.09 | 16.20 | 309,850 | +0.14(+0.89%) |
Apr 07, 2015 | 16.28 | 16.46 | 16.02 | 16.06 | 214,338 | -0.28(-1.69%) |
Apr 06, 2015 | 16.38 | 16.63 | 16.26 | 16.33 | 202,084 | -0.11(-0.70%) |
Apr 02, 2015 | 16.53 | 16.45 | 16.45 | 16.45 | 277,765 | -0.04(-0.22%) |
Apr 01, 2015 | 16.79 | 16.83 | 16.29 | 16.48 | 311,689 | -0.30(-1.77%) |
Mar 31, 2015 | 16.58 | 16.84 | 16.58 | 16.78 | 349,967 | +0.07(+0.43%) |
Mar 30, 2015 | 16.48 | 17.00 | 16.48 | 16.71 | 468,315 | +0.32(+1.94%) |
Mar 27, 2015 | 16.12 | 16.41 | 16.04 | 16.39 | 214,252 | +0.22(+1.38%) |
Mar 26, 2015 | 16.06 | 16.25 | 15.90 | 16.16 | 152,119 | +0.11(+0.68%) |
Mar 25, 2015 | 16.25 | 16.25 | 16.04 | 16.06 | 285,655 | -0.18(-1.12%) |
Mar 24, 2015 | 15.97 | 16.25 | 15.97 | 16.24 | 318,689 | +0.27(+1.71%) |
Mar 23, 2015 | 16.16 | 16.16 | 15.90 | 15.96 | 245,838 | -0.19(-1.20%) |
Mar 20, 2015 | 16.01 | 16.17 | 15.97 | 16.16 | 556,393 | +0.22(+1.37%) |
Mar 19, 2015 | 15.97 | 16.13 | 15.76 | 15.94 | 197,497 | -0.13(-0.81%) |
Mar 18, 2015 | 15.89 | 16.11 | 15.72 | 16.07 | 263,711 | +0.13(+0.80%) |
Mar 17, 2015 | 15.89 | 16.03 | 15.75 | 15.94 | 413,007 | -0.03(-0.21%) |
Mar 16, 2015 | 16.25 | 16.25 | 15.82 | 15.98 | 346,770 | -0.15(-0.92%) |
Mar 13, 2015 | 16.09 | 16.15 | 15.73 | 16.12 | 272,636 | +0.08(+0.47%) |
Mar 12, 2015 | 15.63 | 16.10 | 15.58 | 16.05 | 449,272 | +0.57(+3.71%) |
Mar 11, 2015 | 15.28 | 15.59 | 15.25 | 15.47 | 390,769 | +0.25(+1.67%) |
Mar 10, 2015 | 15.49 | 15.63 | 15.20 | 15.22 | 348,264 | -0.45(-2.89%) |
Mar 09, 2015 | 15.73 | 15.76 | 15.62 | 15.67 | 269,544 | +0.02(+0.10%) |
Mar 06, 2015 | 15.57 | 15.82 | 15.51 | 15.66 | 258,728 | -0.10(-0.61%) |
Mar 05, 2015 | 16.02 | 16.02 | 15.41 | 15.76 | 321,334 | -0.20(-1.25%) |
Mar 04, 2015 | 16.09 | 16.13 | 15.84 | 15.96 | 201,416 | -0.17(-1.07%) |
Mar 03, 2015 | 16.32 | 16.56 | 16.09 | 16.13 | 267,461 | -0.31(-1.86%) |
Mar 02, 2015 | 16.28 | 16.50 | 16.06 | 16.43 | 249,565 | +0.09(+0.54%) |
Feb 27, 2015 | 16.35 | 16.47 | 16.21 | 16.35 | 391,553 | +0.01(+0.07%) |
Feb 26, 2015 | 16.38 | 16.47 | 16.11 | 16.33 | 360,813 | -0.01(-0.07%) |
Feb 25, 2015 | 16.41 | 16.62 | 16.24 | 16.35 | 376,682 | -0.13(-0.79%) |
Feb 24, 2015 | 16.04 | 16.48 | 16.04 | 16.48 | 492,491 | +0.50(+3.10%) |
Feb 23, 2015 | 15.95 | 16.17 | 15.80 | 15.98 | 328,444 | -0.02(-0.11%) |
Feb 20, 2015 | 15.29 | 16.02 | 15.29 | 16.00 | 409,571 | +0.77(+5.04%) |
Feb 19, 2015 | 16.03 | 16.26 | 15.05 | 15.23 | 384,506 | -0.85(-5.29%) |
Feb 18, 2015 | 15.73 | 16.10 | 15.27 | 16.08 | 212,196 | +0.27(+1.72%) |
Feb 17, 2015 | 15.88 | 15.97 | 15.70 | 15.81 | 209,378 | -0.01(-0.04%) |
Feb 13, 2015 | 15.79 | 15.81 | 15.81 | 15.81 | 288,016 | +0.07(+0.42%) |
Feb 12, 2015 | 15.59 | 15.84 | 15.43 | 15.75 | 278,747 | +0.27(+1.74%) |
Feb 11, 2015 | 15.54 | 15.63 | 15.29 | 15.48 | 176,972 | -0.07(-0.43%) |
Feb 10, 2015 | 15.66 | 15.69 | 15.26 | 15.54 | 476,956 | +0.02(+0.16%) |
Feb 09, 2015 | 15.68 | 15.78 | 15.44 | 15.52 | 259,125 | -0.15(-0.94%) |
Feb 06, 2015 | 15.86 | 15.92 | 15.58 | 15.67 | 279,580 | -0.18(-1.14%) |
Feb 05, 2015 | 15.58 | 15.86 | 15.44 | 15.85 | 282,642 | +0.37(+2.40%) |
Feb 04, 2015 | 15.74 | 15.82 | 15.40 | 15.47 | 479,558 | -0.35(-2.24%) |
Feb 03, 2015 | 15.40 | 15.96 | 15.30 | 15.83 | 299,368 | +0.52(+3.42%) |