Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.40 | 15.50 | 14.11 | 14.20 | 9,996 | -1.55(-9.84%) |
Apr 29, 2015 | 13.99 | 15.75 | 13.99 | 15.75 | 4,691 | +1.55(+10.92%) |
Apr 28, 2015 | 16.31 | 16.48 | 13.04 | 14.20 | 25,967 | -2.09(-12.83%) |
Apr 27, 2015 | 16.35 | 16.64 | 16.29 | 16.29 | 2,189 | +0.00(+0.00%) |
Apr 24, 2015 | 16.65 | 16.65 | 16.40 | 16.29 | 2,718 | -0.35(-2.10%) |
Apr 23, 2015 | 16.75 | 16.75 | 16.14 | 16.64 | 5,577 | -0.11(-0.66%) |
Apr 22, 2015 | 16.25 | 16.75 | 16.25 | 16.75 | 11,313 | +0.50(+3.07%) |
Apr 21, 2015 | 16.75 | 16.75 | 16.07 | 16.25 | 3,477 | -0.50(-2.98%) |
Apr 20, 2015 | 17.00 | 17.00 | 16.52 | 16.75 | 7,560 | -0.22(-1.30%) |
Apr 17, 2015 | 16.97 | 16.97 | 16.73 | 16.97 | 1,897 | +0.04(+0.24%) |
Apr 16, 2015 | 17.00 | 17.00 | 16.50 | 16.93 | 8,540 | +0.10(+0.59%) |
Apr 15, 2015 | 16.83 | 16.98 | 16.50 | 16.83 | 821 | +0.37(+2.25%) |
Apr 14, 2015 | 16.14 | 16.50 | 16.14 | 16.46 | 3,737 | +0.76(+4.84%) |
Apr 13, 2015 | 16.31 | 16.35 | 15.67 | 15.70 | 5,262 | -0.31(-1.94%) |
Apr 10, 2015 | 16.35 | 16.35 | 15.51 | 16.01 | 3,087 | -0.49(-2.97%) |
Apr 09, 2015 | 16.70 | 16.71 | 15.78 | 16.50 | 3,988 | -0.50(-2.94%) |
Apr 08, 2015 | 15.51 | 17.00 | 15.51 | 17.00 | 4,646 | +0.40(+2.41%) |
Apr 07, 2015 | 16.55 | 16.90 | 16.55 | 16.60 | 3,931 | -0.30(-1.77%) |
Apr 06, 2015 | 16.88 | 17.10 | 15.59 | 16.90 | 14,182 | +0.16(+0.95%) |
Apr 02, 2015 | 17.10 | 16.74 | 16.74 | 16.74 | 36,900 | -0.31(-1.82%) |
Apr 01, 2015 | 16.61 | 17.15 | 16.01 | 17.05 | 10,926 | +0.05(+0.29%) |
Mar 31, 2015 | 16.17 | 17.00 | 15.90 | 17.00 | 17,625 | +1.00(+6.25%) |
Mar 30, 2015 | 15.18 | 16.52 | 14.52 | 16.00 | 24,407 | +0.62(+4.03%) |
Mar 27, 2015 | 15.75 | 15.75 | 15.35 | 15.38 | 5,676 | -0.70(-4.35%) |
Mar 26, 2015 | 16.62 | 16.62 | 15.50 | 16.08 | 7,883 | -0.32(-1.95%) |
Mar 25, 2015 | 16.65 | 16.65 | 15.00 | 16.40 | 735 | +0.20(+1.23%) |
Mar 24, 2015 | 16.65 | 16.66 | 16.01 | 16.20 | 11,312 | +0.09(+0.56%) |
Mar 23, 2015 | 16.37 | 16.65 | 15.60 | 16.11 | 10,025 | -0.64(-3.82%) |
Mar 20, 2015 | 16.47 | 16.75 | 15.35 | 16.75 | 8,968 | +0.05(+0.31%) |
Mar 19, 2015 | 16.73 | 17.00 | 16.01 | 16.70 | 7,856 | +0.45(+2.76%) |
Mar 18, 2015 | 16.65 | 16.99 | 15.47 | 16.25 | 89,690 | -0.20(-1.22%) |
Mar 17, 2015 | 14.70 | 16.76 | 14.53 | 16.45 | 30,993 | +1.90(+13.07%) |
Mar 16, 2015 | 14.80 | 14.80 | 14.53 | 14.55 | 3,035 | -0.24(-1.63%) |
Mar 13, 2015 | 14.20 | 15.46 | 14.20 | 14.79 | 6,171 | +0.44(+3.07%) |
Mar 12, 2015 | 15.90 | 15.90 | 14.13 | 14.35 | 10,305 | -1.51(-9.52%) |
Mar 11, 2015 | 16.15 | 16.50 | 15.86 | 15.86 | 22,063 | -0.67(-4.05%) |
Mar 10, 2015 | 16.70 | 16.70 | 16.27 | 16.53 | 4,694 | -0.25(-1.49%) |
Mar 09, 2015 | 16.95 | 16.95 | 16.78 | 16.78 | 11,502 | -0.17(-1.00%) |
Mar 06, 2015 | 16.95 | 16.95 | 16.80 | 16.95 | 90,659 | +0.03(+0.18%) |
Mar 05, 2015 | 16.77 | 16.95 | 16.75 | 16.92 | 20,350 | +0.02(+0.12%) |
Mar 04, 2015 | 16.94 | 16.94 | 16.60 | 16.90 | 8,662 | -0.02(-0.12%) |
Mar 03, 2015 | 16.80 | 16.92 | 16.61 | 16.92 | 31,340 | +0.12(+0.71%) |
Mar 02, 2015 | 17.00 | 17.00 | 16.69 | 16.80 | 8,486 | +0.37(+2.25%) |
Feb 27, 2015 | 16.55 | 16.70 | 16.30 | 16.43 | 10,195 | -0.30(-1.79%) |
Feb 26, 2015 | 17.31 | 17.31 | 16.73 | 16.73 | 8,995 | -0.27(-1.59%) |
Feb 25, 2015 | 16.95 | 17.75 | 16.86 | 17.00 | 12,170 | +0.05(+0.29%) |
Feb 24, 2015 | 16.95 | 16.95 | 16.56 | 16.95 | 6,571 | +0.00(+0.00%) |
Feb 23, 2015 | 16.95 | 16.95 | 16.51 | 16.95 | 26,811 | +0.00(+0.00%) |
Feb 20, 2015 | 16.49 | 16.95 | 16.43 | 16.95 | 8,011 | +0.19(+1.13%) |
Feb 19, 2015 | 17.00 | 17.00 | 16.45 | 16.76 | 10,487 | -0.27(-1.59%) |
Feb 18, 2015 | 17.03 | 17.03 | 16.75 | 17.03 | 9,050 | +0.03(+0.18%) |
Feb 17, 2015 | 17.20 | 17.20 | 16.62 | 17.00 | 9,772 | +0.03(+0.18%) |
Feb 13, 2015 | 17.23 | 16.97 | 16.97 | 16.97 | 14,500 | -0.03(-0.18%) |
Feb 12, 2015 | 17.00 | 17.49 | 16.98 | 17.00 | 35,534 | +0.10(+0.59%) |
Feb 11, 2015 | 16.86 | 16.98 | 16.77 | 16.90 | 18,345 | +0.20(+1.20%) |
Feb 10, 2015 | 16.60 | 16.91 | 16.50 | 16.70 | 13,317 | +0.28(+1.71%) |
Feb 09, 2015 | 16.70 | 16.82 | 16.40 | 16.42 | 14,550 | -0.33(-1.97%) |
Feb 06, 2015 | 16.99 | 17.00 | 16.50 | 16.75 | 8,342 | +0.16(+0.99%) |
Feb 05, 2015 | 16.46 | 17.45 | 16.21 | 16.59 | 16,463 | +0.59(+3.66%) |
Feb 04, 2015 | 15.27 | 16.18 | 15.02 | 16.00 | 32,557 | +0.94(+6.21%) |
Feb 03, 2015 | 15.16 | 15.28 | 14.63 | 15.06 | 34,185 | +0.03(+0.17%) |