Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.28 | 18.29 | 18.09 | 18.25 | 433,068 | +0.00(+0.00%) |
Apr 29, 2015 | 18.16 | 18.28 | 17.96 | 18.25 | 490,032 | +0.10(+0.54%) |
Apr 28, 2015 | 17.85 | 18.15 | 17.82 | 18.15 | 239,868 | +0.23(+1.30%) |
Apr 27, 2015 | 18.16 | 18.16 | 17.83 | 17.91 | 261,934 | -0.15(-0.84%) |
Apr 24, 2015 | 17.85 | 18.07 | 17.85 | 18.07 | 235,189 | +0.10(+0.55%) |
Apr 23, 2015 | 17.73 | 17.97 | 17.63 | 17.97 | 334,880 | +0.34(+1.95%) |
Apr 22, 2015 | 17.63 | 17.77 | 17.54 | 17.62 | 195,216 | +0.06(+0.33%) |
Apr 21, 2015 | 17.68 | 17.72 | 17.51 | 17.57 | 174,680 | -0.15(-0.83%) |
Apr 20, 2015 | 17.57 | 17.77 | 17.51 | 17.71 | 188,763 | +0.16(+0.93%) |
Apr 17, 2015 | 17.47 | 17.61 | 17.47 | 17.55 | 229,691 | -0.02(-0.09%) |
Apr 16, 2015 | 17.68 | 17.82 | 17.54 | 17.57 | 286,897 | -0.20(-1.10%) |
Apr 15, 2015 | 17.59 | 17.93 | 17.59 | 17.76 | 316,698 | +0.19(+1.07%) |
Apr 14, 2015 | 17.56 | 17.66 | 17.53 | 17.58 | 295,504 | +0.07(+0.37%) |
Apr 13, 2015 | 17.57 | 17.71 | 17.42 | 17.51 | 297,324 | -0.07(-0.37%) |
Apr 10, 2015 | 17.77 | 17.85 | 17.58 | 17.58 | 336,821 | -0.13(-0.72%) |
Apr 09, 2015 | 17.57 | 17.78 | 17.57 | 17.70 | 278,457 | +0.13(+0.72%) |
Apr 08, 2015 | 17.57 | 17.67 | 17.41 | 17.58 | 252,743 | +0.06(+0.35%) |
Apr 07, 2015 | 17.37 | 17.70 | 17.37 | 17.51 | 300,997 | +0.09(+0.54%) |
Apr 06, 2015 | 17.45 | 17.53 | 17.31 | 17.42 | 374,173 | +0.04(+0.24%) |
Apr 02, 2015 | 17.32 | 17.38 | 17.38 | 17.38 | 341,617 | +0.06(+0.35%) |
Apr 01, 2015 | 17.53 | 17.59 | 17.18 | 17.32 | 387,674 | -0.24(-1.37%) |
Mar 31, 2015 | 17.31 | 17.56 | 17.15 | 17.56 | 528,036 | +0.20(+1.15%) |
Mar 30, 2015 | 17.57 | 17.68 | 17.31 | 17.36 | 365,498 | -0.21(-1.21%) |
Mar 27, 2015 | 17.66 | 17.78 | 17.53 | 17.57 | 195,659 | -0.07(-0.39%) |
Mar 26, 2015 | 17.64 | 17.78 | 17.56 | 17.64 | 244,158 | +0.06(+0.35%) |
Mar 25, 2015 | 17.55 | 17.74 | 17.50 | 17.58 | 182,775 | +0.06(+0.35%) |
Mar 24, 2015 | 17.74 | 17.76 | 17.48 | 17.52 | 189,810 | -0.19(-1.08%) |
Mar 23, 2015 | 17.65 | 17.75 | 17.58 | 17.71 | 351,724 | +0.06(+0.32%) |
Mar 20, 2015 | 17.67 | 17.85 | 17.57 | 17.65 | 947,895 | +0.05(+0.30%) |
Mar 19, 2015 | 17.58 | 17.74 | 17.45 | 17.60 | 303,596 | -0.17(-0.97%) |
Mar 18, 2015 | 17.78 | 17.86 | 17.54 | 17.77 | 300,058 | -0.00(-0.02%) |
Mar 17, 2015 | 17.66 | 17.85 | 17.60 | 17.78 | 247,714 | -0.06(-0.32%) |
Mar 16, 2015 | 17.88 | 18.02 | 17.61 | 17.83 | 359,459 | -0.15(-0.82%) |
Mar 13, 2015 | 17.94 | 18.00 | 17.78 | 17.98 | 260,072 | +0.08(+0.43%) |
Mar 12, 2015 | 17.94 | 18.00 | 17.90 | 17.90 | 208,650 | +0.02(+0.11%) |
Mar 11, 2015 | 17.90 | 17.91 | 17.71 | 17.88 | 180,575 | +0.05(+0.30%) |
Mar 10, 2015 | 17.45 | 17.96 | 17.39 | 17.83 | 266,268 | +0.34(+1.94%) |
Mar 09, 2015 | 17.87 | 18.06 | 17.45 | 17.49 | 440,520 | -0.38(-2.13%) |
Mar 06, 2015 | 18.21 | 18.31 | 17.87 | 17.87 | 400,377 | -0.43(-2.37%) |
Mar 05, 2015 | 18.05 | 18.31 | 17.95 | 18.30 | 264,176 | +0.25(+1.36%) |
Mar 04, 2015 | 18.13 | 18.16 | 17.89 | 18.06 | 367,466 | -0.11(-0.58%) |
Mar 03, 2015 | 17.91 | 18.17 | 17.91 | 18.16 | 255,055 | +0.18(+1.00%) |
Mar 02, 2015 | 18.04 | 18.16 | 17.80 | 17.98 | 232,253 | -0.05(-0.29%) |
Feb 27, 2015 | 18.18 | 18.18 | 17.89 | 18.04 | 307,083 | -0.15(-0.81%) |
Feb 26, 2015 | 18.10 | 18.24 | 18.02 | 18.18 | 232,233 | +0.04(+0.25%) |
Feb 25, 2015 | 18.21 | 18.26 | 18.10 | 18.14 | 170,081 | -0.02(-0.09%) |
Feb 24, 2015 | 18.20 | 18.33 | 18.14 | 18.16 | 211,996 | -0.05(-0.29%) |
Feb 23, 2015 | 18.39 | 18.39 | 18.18 | 18.21 | 269,415 | -0.18(-0.98%) |
Feb 20, 2015 | 18.36 | 18.40 | 18.18 | 18.39 | 283,055 | +0.07(+0.40%) |
Feb 19, 2015 | 18.51 | 18.55 | 18.24 | 18.32 | 277,708 | -0.20(-1.08%) |
Feb 18, 2015 | 18.44 | 18.55 | 18.35 | 18.52 | 465,485 | +0.13(+0.71%) |
Feb 17, 2015 | 18.36 | 18.54 | 18.35 | 18.38 | 258,594 | -0.09(-0.51%) |
Feb 13, 2015 | 18.40 | 18.48 | 18.48 | 18.48 | 289,983 | +0.08(+0.44%) |
Feb 12, 2015 | 18.21 | 18.43 | 18.15 | 18.40 | 180,352 | +0.25(+1.37%) |
Feb 11, 2015 | 18.39 | 18.46 | 18.14 | 18.15 | 302,333 | -0.14(-0.78%) |
Feb 10, 2015 | 18.49 | 18.49 | 18.24 | 18.29 | 334,058 | -0.13(-0.73%) |
Feb 09, 2015 | 18.37 | 18.54 | 18.27 | 18.43 | 332,942 | +0.04(+0.20%) |
Feb 06, 2015 | 18.39 | 18.47 | 18.22 | 18.39 | 358,255 | +0.03(+0.18%) |
Feb 05, 2015 | 18.14 | 18.47 | 18.00 | 18.36 | 432,329 | +0.11(+0.63%) |
Feb 04, 2015 | 18.26 | 18.48 | 18.09 | 18.24 | 374,350 | -0.04(-0.20%) |
Feb 03, 2015 | 18.08 | 18.38 | 18.08 | 18.28 | 256,690 | +0.18(+1.02%) |