Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.59 | 17.61 | 16.75 | 16.86 | 984,466 | -0.86(-4.87%) |
Apr 29, 2015 | 16.99 | 17.89 | 16.97 | 17.73 | 584,334 | +0.55(+3.19%) |
Apr 28, 2015 | 17.44 | 17.50 | 16.88 | 17.18 | 514,483 | -0.29(-1.65%) |
Apr 27, 2015 | 17.76 | 18.05 | 17.38 | 17.47 | 314,403 | -0.24(-1.35%) |
Apr 24, 2015 | 17.88 | 17.95 | 17.68 | 17.70 | 171,446 | -0.14(-0.79%) |
Apr 23, 2015 | 17.88 | 17.92 | 17.63 | 17.84 | 190,372 | -0.05(-0.27%) |
Apr 22, 2015 | 17.66 | 18.00 | 17.45 | 17.89 | 276,343 | +0.27(+1.51%) |
Apr 21, 2015 | 17.76 | 18.01 | 17.63 | 17.63 | 323,517 | -0.06(-0.36%) |
Apr 20, 2015 | 17.48 | 18.08 | 17.48 | 17.69 | 572,389 | +0.39(+2.23%) |
Apr 17, 2015 | 17.66 | 17.66 | 16.04 | 17.30 | 1,488,826 | -0.66(-3.67%) |
Apr 16, 2015 | 18.26 | 18.34 | 17.63 | 17.96 | 388,784 | -0.32(-1.77%) |
Apr 15, 2015 | 18.20 | 18.46 | 18.02 | 18.29 | 294,252 | +0.11(+0.58%) |
Apr 14, 2015 | 18.34 | 18.55 | 18.10 | 18.18 | 261,691 | -0.15(-0.84%) |
Apr 13, 2015 | 18.24 | 18.53 | 18.13 | 18.34 | 202,213 | +0.11(+0.58%) |
Apr 10, 2015 | 18.79 | 18.79 | 18.05 | 18.23 | 456,508 | -0.45(-2.41%) |
Apr 09, 2015 | 18.83 | 18.95 | 18.12 | 18.68 | 429,835 | -0.15(-0.78%) |
Apr 08, 2015 | 18.24 | 18.88 | 18.22 | 18.83 | 484,393 | +0.58(+3.19%) |
Apr 07, 2015 | 18.41 | 18.63 | 18.20 | 18.24 | 299,436 | -0.23(-1.25%) |
Apr 06, 2015 | 18.30 | 18.75 | 18.19 | 18.48 | 276,817 | +0.01(+0.04%) |
Apr 02, 2015 | 18.62 | 18.47 | 18.47 | 18.47 | 275,357 | -0.12(-0.64%) |
Apr 01, 2015 | 17.96 | 18.63 | 17.84 | 18.59 | 435,467 | +0.62(+3.48%) |
Mar 31, 2015 | 17.90 | 18.03 | 17.66 | 17.96 | 279,309 | -0.06(-0.31%) |
Mar 30, 2015 | 17.31 | 18.08 | 17.31 | 18.02 | 518,598 | +0.80(+4.65%) |
Mar 27, 2015 | 17.39 | 17.61 | 17.15 | 17.22 | 407,143 | -0.11(-0.61%) |
Mar 26, 2015 | 17.91 | 18.01 | 17.23 | 17.33 | 754,048 | -0.74(-4.12%) |
Mar 25, 2015 | 18.73 | 18.89 | 17.99 | 18.07 | 522,340 | -0.66(-3.52%) |
Mar 24, 2015 | 18.71 | 18.89 | 18.63 | 18.73 | 329,370 | +0.03(+0.15%) |
Mar 23, 2015 | 18.64 | 18.88 | 18.25 | 18.70 | 637,513 | +0.24(+1.29%) |
Mar 20, 2015 | 18.27 | 18.56 | 18.20 | 18.46 | 845,502 | +0.30(+1.66%) |
Mar 19, 2015 | 17.91 | 18.22 | 17.82 | 18.16 | 233,351 | +0.20(+1.13%) |
Mar 18, 2015 | 17.66 | 18.07 | 17.44 | 17.96 | 431,147 | +0.28(+1.59%) |
Mar 17, 2015 | 17.76 | 17.82 | 17.40 | 17.68 | 409,549 | -0.11(-0.59%) |
Mar 16, 2015 | 17.39 | 17.87 | 17.33 | 17.78 | 626,844 | +0.53(+3.05%) |
Mar 13, 2015 | 17.63 | 17.68 | 16.71 | 17.26 | 527,555 | -0.32(-1.84%) |
Mar 12, 2015 | 17.38 | 17.64 | 17.17 | 17.58 | 545,933 | +0.37(+2.12%) |
Mar 11, 2015 | 17.00 | 17.25 | 16.92 | 17.21 | 436,444 | +0.23(+1.36%) |
Mar 10, 2015 | 17.55 | 17.62 | 16.60 | 16.98 | 862,542 | -0.81(-4.58%) |
Mar 09, 2015 | 17.63 | 17.88 | 17.62 | 17.80 | 452,921 | +0.25(+1.40%) |
Mar 06, 2015 | 17.67 | 18.08 | 17.47 | 17.55 | 544,858 | -0.29(-1.61%) |
Mar 05, 2015 | 17.72 | 17.98 | 17.48 | 17.84 | 415,559 | +0.22(+1.23%) |
Mar 04, 2015 | 17.87 | 18.00 | 17.61 | 17.62 | 502,768 | -0.32(-1.76%) |
Mar 03, 2015 | 18.21 | 18.27 | 17.62 | 17.94 | 628,300 | -0.30(-1.65%) |
Mar 02, 2015 | 17.48 | 18.58 | 17.54 | 18.24 | 1,045,604 | +0.76(+4.34%) |
Feb 27, 2015 | 17.75 | 18.13 | 16.90 | 17.48 | 1,074,479 | -0.27(-1.50%) |
Feb 26, 2015 | 16.40 | 17.94 | 16.18 | 17.75 | 1,799,415 | +1.96(+12.41%) |
Feb 25, 2015 | 15.79 | 15.93 | 15.63 | 15.79 | 406,095 | -0.13(-0.84%) |
Feb 24, 2015 | 16.11 | 16.26 | 15.90 | 15.92 | 272,588 | -0.22(-1.35%) |
Feb 23, 2015 | 16.22 | 16.34 | 15.86 | 16.14 | 385,545 | -0.12(-0.73%) |
Feb 20, 2015 | 16.20 | 16.31 | 16.04 | 16.26 | 343,111 | +0.00(+0.00%) |
Feb 19, 2015 | 16.29 | 16.37 | 16.11 | 16.26 | 408,550 | -0.07(-0.43%) |
Feb 18, 2015 | 16.15 | 16.34 | 16.10 | 16.33 | 279,021 | +0.18(+1.09%) |
Feb 17, 2015 | 16.25 | 16.37 | 16.04 | 16.15 | 452,766 | -0.15(-0.95%) |
Feb 13, 2015 | 16.48 | 16.31 | 16.31 | 16.31 | 319,944 | -0.11(-0.64%) |
Feb 12, 2015 | 16.42 | 16.62 | 16.38 | 16.41 | 198,433 | +0.07(+0.43%) |
Feb 11, 2015 | 16.27 | 16.55 | 16.22 | 16.34 | 310,861 | +0.09(+0.56%) |
Feb 10, 2015 | 16.41 | 16.41 | 16.04 | 16.25 | 348,164 | +0.03(+0.22%) |
Feb 09, 2015 | 16.03 | 16.37 | 15.76 | 16.22 | 511,302 | +0.06(+0.39%) |
Feb 06, 2015 | 16.34 | 16.40 | 15.82 | 16.15 | 457,421 | -0.13(-0.81%) |
Feb 05, 2015 | 16.34 | 16.45 | 16.08 | 16.29 | 251,261 | -0.01(-0.04%) |
Feb 04, 2015 | 16.23 | 16.44 | 16.07 | 16.29 | 353,011 | +0.04(+0.26%) |
Feb 03, 2015 | 16.21 | 16.48 | 15.96 | 16.25 | 480,313 | +0.06(+0.35%) |