Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.17 | 18.25 | 18.02 | 18.20 | 38,665 | -0.27(-1.46%) |
Apr 29, 2015 | 18.49 | 18.54 | 18.30 | 18.47 | 663,725 | -0.02(-0.11%) |
Apr 28, 2015 | 18.35 | 18.50 | 18.34 | 18.49 | 17,407 | +0.16(+0.87%) |
Apr 27, 2015 | 18.33 | 18.47 | 18.26 | 18.33 | 20,376 | +0.31(+1.72%) |
Apr 24, 2015 | 17.87 | 18.02 | 17.79 | 18.02 | 17,873 | +0.32(+1.81%) |
Apr 23, 2015 | 17.57 | 17.84 | 17.54 | 17.70 | 19,359 | -0.02(-0.11%) |
Apr 22, 2015 | 17.59 | 17.75 | 17.58 | 17.72 | 94,611 | -0.05(-0.28%) |
Apr 21, 2015 | 17.43 | 17.78 | 17.43 | 17.77 | 51,980 | +0.34(+1.92%) |
Apr 20, 2015 | 17.43 | 17.49 | 17.35 | 17.43 | 56,762 | -0.16(-0.88%) |
Apr 17, 2015 | 17.41 | 17.59 | 17.34 | 17.59 | 93,743 | -0.40(-2.22%) |
Apr 16, 2015 | 17.72 | 18.01 | 17.72 | 17.99 | 48,991 | +0.27(+1.52%) |
Apr 15, 2015 | 17.65 | 17.80 | 17.43 | 17.72 | 440,589 | +0.38(+2.22%) |
Apr 14, 2015 | 17.31 | 17.36 | 17.17 | 17.34 | 209,485 | +0.07(+0.43%) |
Apr 13, 2015 | 17.31 | 17.31 | 17.03 | 17.26 | 749,419 | -0.04(-0.23%) |
Apr 10, 2015 | 17.14 | 17.30 | 17.14 | 17.30 | 680,463 | -0.09(-0.52%) |
Apr 09, 2015 | 17.25 | 17.39 | 17.09 | 17.39 | 1,168,505 | +0.14(+0.81%) |
Apr 08, 2015 | 17.27 | 17.29 | 17.11 | 17.25 | 1,297,820 | +0.13(+0.76%) |
Apr 07, 2015 | 17.05 | 17.19 | 16.99 | 17.12 | 325,450 | +0.17(+1.00%) |
Apr 06, 2015 | 16.91 | 17.16 | 16.91 | 16.95 | 27,717 | +0.05(+0.30%) |
Apr 02, 2015 | 16.90 | 16.90 | 16.90 | 0 | +0.24(+1.47%) | |
Apr 01, 2015 | 16.59 | 16.71 | 16.52 | 16.66 | 792,011 | +0.12(+0.70%) |
Mar 31, 2015 | 16.50 | 16.60 | 16.38 | 16.54 | 693,258 | -0.12(-0.72%) |
Mar 30, 2015 | 16.56 | 16.66 | 16.46 | 16.66 | 478,623 | +0.09(+0.54%) |
Mar 27, 2015 | 16.28 | 16.64 | 16.20 | 16.57 | 542,734 | +0.16(+0.98%) |
Mar 26, 2015 | 16.50 | 16.50 | 16.32 | 16.41 | 70,472 | -0.28(-1.68%) |
Mar 25, 2015 | 16.85 | 16.85 | 16.60 | 16.69 | 433,625 | -0.12(-0.71%) |
Mar 24, 2015 | 16.81 | 16.95 | 16.71 | 16.81 | 353,563 | -0.09(-0.53%) |
Mar 23, 2015 | 16.77 | 17.02 | 16.58 | 16.90 | 281,437 | +0.07(+0.42%) |
Mar 20, 2015 | 16.62 | 16.92 | 16.62 | 16.83 | 41,693 | +0.45(+2.75%) |
Mar 19, 2015 | 16.42 | 16.48 | 16.30 | 16.38 | 24,927 | -0.63(-3.70%) |
Mar 18, 2015 | 16.38 | 17.04 | 16.36 | 17.01 | 27,240 | +0.50(+3.03%) |
Mar 17, 2015 | 16.52 | 16.57 | 16.40 | 16.51 | 43,509 | -0.03(-0.18%) |
Mar 16, 2015 | 16.37 | 16.55 | 16.37 | 16.54 | 34,320 | +0.09(+0.55%) |
Mar 13, 2015 | 16.41 | 16.47 | 16.28 | 16.45 | 33,959 | -0.25(-1.50%) |
Mar 12, 2015 | 16.54 | 16.70 | 16.51 | 16.70 | 63,151 | +0.08(+0.48%) |
Mar 11, 2015 | 16.59 | 16.63 | 16.51 | 16.62 | 65,111 | -0.04(-0.24%) |
Mar 10, 2015 | 16.70 | 16.73 | 16.59 | 16.66 | 214,682 | -0.42(-2.46%) |
Mar 09, 2015 | 16.99 | 17.08 | 16.95 | 17.08 | 46,858 | +0.24(+1.43%) |
Mar 06, 2015 | 16.88 | 16.92 | 16.80 | 16.84 | 52,990 | -0.21(-1.23%) |
Mar 05, 2015 | 16.97 | 17.13 | 16.94 | 17.05 | 29,483 | +0.21(+1.22%) |
Mar 04, 2015 | 16.86 | 16.92 | 16.74 | 16.84 | 103,569 | -0.23(-1.38%) |
Mar 03, 2015 | 17.20 | 16.99 | 17.08 | 338,862 | +0.16(+0.95%) | |
Mar 02, 2015 | 16.88 | 16.94 | 16.80 | 16.92 | 157,942 | -0.31(-1.82%) |
Feb 27, 2015 | 17.00 | 17.29 | 16.98 | 17.23 | 26,182 | +0.53(+3.20%) |
Feb 26, 2015 | 16.59 | 16.78 | 16.59 | 16.70 | 23,873 | +0.22(+1.33%) |
Feb 25, 2015 | 16.45 | 16.55 | 16.38 | 16.48 | 63,026 | -0.12(-0.72%) |
Feb 24, 2015 | 16.44 | 16.60 | 16.44 | 16.60 | 50,713 | +0.14(+0.85%) |
Feb 23, 2015 | 16.44 | 16.52 | 16.37 | 16.46 | 24,770 | -0.21(-1.26%) |
Feb 20, 2015 | 16.45 | 16.67 | 16.39 | 16.67 | 42,525 | +0.10(+0.60%) |
Feb 19, 2015 | 16.47 | 16.59 | 16.47 | 16.57 | 37,635 | +0.27(+1.66%) |
Feb 18, 2015 | 16.17 | 16.30 | 16.10 | 16.30 | 88,107 | -0.29(-1.75%) |
Feb 17, 2015 | 16.30 | 16.59 | 16.18 | 16.59 | 56,700 | +0.35(+2.16%) |
Feb 13, 2015 | 16.24 | 16.24 | 16.24 | 0 | +0.03(+0.19%) | |
Feb 12, 2015 | 15.94 | 16.22 | 15.93 | 16.21 | 61,123 | +0.66(+4.24%) |
Feb 11, 2015 | 15.35 | 15.59 | 15.34 | 15.55 | 35,419 | +0.48(+3.19%) |
Feb 10, 2015 | 14.94 | 15.16 | 14.94 | 15.07 | 50,033 | +0.04(+0.30%) |
Feb 09, 2015 | 14.90 | 15.08 | 14.90 | 15.03 | 54,187 | -0.12(-0.76%) |
Feb 06, 2015 | 15.20 | 15.27 | 15.05 | 15.14 | 94,591 | -0.53(-3.38%) |
Feb 05, 2015 | 15.45 | 15.67 | 15.44 | 15.67 | 286,409 | +0.40(+2.62%) |
Feb 04, 2015 | 15.26 | 15.37 | 15.22 | 15.27 | 251,660 | -0.29(-1.86%) |
Feb 03, 2015 | 15.47 | 15.61 | 15.39 | 15.56 | 65,117 | +0.37(+2.44%) |