Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.66 | 19.08 | 18.60 | 18.95 | 595,195 | +0.20(+1.08%) |
Apr 29, 2015 | 18.88 | 19.15 | 18.75 | 18.75 | 487,330 | -0.30(-1.56%) |
Apr 28, 2015 | 18.28 | 20.00 | 18.14 | 19.05 | 1,699,174 | +0.98(+5.40%) |
Apr 27, 2015 | 18.11 | 18.23 | 17.86 | 18.07 | 856,271 | -0.07(-0.36%) |
Apr 24, 2015 | 18.07 | 18.20 | 18.07 | 18.14 | 533,481 | -0.02(-0.11%) |
Apr 23, 2015 | 18.19 | 18.27 | 18.03 | 18.16 | 402,227 | -0.11(-0.60%) |
Apr 22, 2015 | 18.37 | 18.37 | 18.16 | 18.27 | 162,554 | -0.11(-0.61%) |
Apr 21, 2015 | 18.37 | 18.45 | 18.18 | 18.38 | 205,040 | +0.11(+0.57%) |
Apr 20, 2015 | 18.09 | 18.31 | 17.87 | 18.27 | 334,597 | +0.28(+1.58%) |
Apr 17, 2015 | 17.99 | 18.05 | 17.80 | 17.99 | 323,964 | -0.13(-0.69%) |
Apr 16, 2015 | 18.19 | 18.24 | 18.06 | 18.11 | 159,429 | -0.11(-0.58%) |
Apr 15, 2015 | 18.20 | 18.37 | 18.12 | 18.22 | 311,213 | +0.06(+0.31%) |
Apr 14, 2015 | 18.23 | 18.26 | 17.98 | 18.16 | 304,969 | -0.09(-0.47%) |
Apr 13, 2015 | 18.38 | 18.50 | 18.19 | 18.25 | 257,579 | -0.17(-0.93%) |
Apr 10, 2015 | 18.39 | 18.52 | 18.28 | 18.42 | 275,807 | +0.14(+0.76%) |
Apr 09, 2015 | 18.20 | 18.39 | 18.11 | 18.28 | 351,209 | +0.04(+0.22%) |
Apr 08, 2015 | 18.06 | 18.29 | 18.00 | 18.24 | 496,064 | +0.19(+1.04%) |
Apr 07, 2015 | 18.35 | 18.48 | 18.00 | 18.05 | 630,003 | -0.33(-1.82%) |
Apr 06, 2015 | 18.40 | 18.57 | 18.31 | 18.39 | 377,768 | -0.15(-0.82%) |
Apr 02, 2015 | 18.37 | 18.54 | 18.54 | 18.54 | 548,283 | +0.26(+1.42%) |
Apr 01, 2015 | 18.19 | 18.44 | 18.14 | 18.28 | 1,063,725 | -0.00(-0.03%) |
Mar 31, 2015 | 18.15 | 18.33 | 18.09 | 18.29 | 369,594 | +0.13(+0.74%) |
Mar 30, 2015 | 18.07 | 18.29 | 18.01 | 18.15 | 279,165 | +0.10(+0.58%) |
Mar 27, 2015 | 18.11 | 18.13 | 17.98 | 18.05 | 800,298 | +0.00(+0.03%) |
Mar 26, 2015 | 17.97 | 18.17 | 17.84 | 18.04 | 308,333 | +0.08(+0.42%) |
Mar 25, 2015 | 18.13 | 18.13 | 17.92 | 17.97 | 398,454 | -0.18(-1.01%) |
Mar 24, 2015 | 17.93 | 18.28 | 17.86 | 18.15 | 223,903 | +0.18(+0.98%) |
Mar 23, 2015 | 17.81 | 18.13 | 17.80 | 17.97 | 341,444 | +0.08(+0.44%) |
Mar 20, 2015 | 17.79 | 17.94 | 17.61 | 17.89 | 528,238 | +0.18(+1.04%) |
Mar 19, 2015 | 17.70 | 17.75 | 17.55 | 17.71 | 314,602 | +0.02(+0.11%) |
Mar 18, 2015 | 17.68 | 17.69 | 17.38 | 17.69 | 455,458 | -0.04(-0.21%) |
Mar 17, 2015 | 17.84 | 17.85 | 17.65 | 17.73 | 376,724 | -0.05(-0.26%) |
Mar 16, 2015 | 18.01 | 18.01 | 17.55 | 17.77 | 370,135 | -0.12(-0.65%) |
Mar 13, 2015 | 17.82 | 17.98 | 17.41 | 17.89 | 434,363 | +0.10(+0.57%) |
Mar 12, 2015 | 17.62 | 17.85 | 17.54 | 17.79 | 414,595 | +0.29(+1.66%) |
Mar 11, 2015 | 17.43 | 17.56 | 17.24 | 17.49 | 641,604 | +0.13(+0.72%) |
Mar 10, 2015 | 17.49 | 17.59 | 17.21 | 17.37 | 526,942 | -0.23(-1.28%) |
Mar 09, 2015 | 17.50 | 17.86 | 17.50 | 17.59 | 255,253 | +0.07(+0.40%) |
Mar 06, 2015 | 17.44 | 17.63 | 17.34 | 17.52 | 365,042 | -0.01(-0.08%) |
Mar 05, 2015 | 17.71 | 17.76 | 17.49 | 17.54 | 313,634 | -0.15(-0.84%) |
Mar 04, 2015 | 17.31 | 17.82 | 17.29 | 17.69 | 466,329 | +0.19(+1.10%) |
Mar 03, 2015 | 17.63 | 17.63 | 17.42 | 17.49 | 635,970 | -0.17(-0.97%) |
Mar 02, 2015 | 17.34 | 17.67 | 17.18 | 17.67 | 582,242 | +0.20(+1.13%) |
Feb 27, 2015 | 17.00 | 17.59 | 16.57 | 17.47 | 630,689 | +0.39(+2.28%) |
Feb 26, 2015 | 16.80 | 17.22 | 16.25 | 17.08 | 457,520 | +0.31(+1.86%) |
Feb 25, 2015 | 16.47 | 16.82 | 16.47 | 16.77 | 330,680 | +0.23(+1.38%) |
Feb 24, 2015 | 16.56 | 16.64 | 16.46 | 16.54 | 239,999 | -0.01(-0.04%) |
Feb 23, 2015 | 16.44 | 16.57 | 16.40 | 16.55 | 585,933 | +0.00(+0.03%) |
Feb 20, 2015 | 16.52 | 16.54 | 16.38 | 16.54 | 640,937 | +0.06(+0.37%) |
Feb 19, 2015 | 16.89 | 16.89 | 16.13 | 16.48 | 355,843 | +0.39(+2.44%) |
Feb 18, 2015 | 15.73 | 16.17 | 15.69 | 16.09 | 589,574 | +0.35(+2.22%) |
Feb 17, 2015 | 15.48 | 15.75 | 15.48 | 15.74 | 312,464 | +0.25(+1.64%) |
Feb 13, 2015 | 15.42 | 15.48 | 15.48 | 15.48 | 155,933 | +0.14(+0.92%) |
Feb 12, 2015 | 15.30 | 15.40 | 15.23 | 15.34 | 174,079 | +0.05(+0.34%) |
Feb 11, 2015 | 15.49 | 15.51 | 15.20 | 15.29 | 235,239 | -0.18(-1.14%) |
Feb 10, 2015 | 15.35 | 15.53 | 15.17 | 15.47 | 153,852 | +0.19(+1.22%) |
Feb 09, 2015 | 15.44 | 15.56 | 15.25 | 15.28 | 206,681 | -0.24(-1.52%) |
Feb 06, 2015 | 15.67 | 15.73 | 15.47 | 15.51 | 141,113 | -0.15(-0.96%) |
Feb 05, 2015 | 15.73 | 15.78 | 15.59 | 15.67 | 317,406 | +0.02(+0.12%) |
Feb 04, 2015 | 15.40 | 15.73 | 15.40 | 15.65 | 455,018 | +0.24(+1.54%) |
Feb 03, 2015 | 15.21 | 15.54 | 15.10 | 15.41 | 441,399 | +0.19(+1.25%) |