Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.33 | 17.50 | 17.28 | 17.30 | 12,206 | +0.12(+0.69%) |
Apr 29, 2015 | 17.40 | 17.40 | 17.18 | 17.18 | 8,905 | -0.15(-0.84%) |
Apr 28, 2015 | 17.33 | 17.34 | 17.22 | 17.33 | 15,933 | +0.04(+0.21%) |
Apr 27, 2015 | 17.28 | 17.44 | 17.18 | 17.29 | 16,290 | +0.12(+0.69%) |
Apr 24, 2015 | 17.27 | 17.27 | 17.12 | 17.18 | 19,071 | -0.05(-0.32%) |
Apr 23, 2015 | 17.23 | 17.39 | 17.11 | 17.23 | 37,717 | -0.05(-0.32%) |
Apr 22, 2015 | 17.24 | 17.39 | 17.13 | 17.28 | 31,467 | +0.12(+0.69%) |
Apr 21, 2015 | 17.08 | 17.33 | 16.81 | 17.17 | 98,767 | +0.15(+0.91%) |
Apr 20, 2015 | 17.17 | 17.33 | 16.86 | 17.01 | 71,062 | +0.05(+0.27%) |
Apr 17, 2015 | 16.96 | 16.97 | 16.92 | 16.97 | 7,580 | +0.01(+0.05%) |
Apr 16, 2015 | 16.95 | 16.98 | 16.89 | 16.96 | 7,152 | +0.04(+0.21%) |
Apr 15, 2015 | 16.96 | 16.98 | 16.88 | 16.92 | 11,313 | -0.04(-0.21%) |
Apr 14, 2015 | 16.89 | 16.96 | 16.75 | 16.96 | 12,310 | +0.04(+0.21%) |
Apr 13, 2015 | 16.86 | 16.96 | 16.86 | 16.92 | 5,853 | -0.05(-0.27%) |
Apr 10, 2015 | 16.93 | 16.97 | 16.84 | 16.97 | 4,247 | -0.02(-0.11%) |
Apr 09, 2015 | 16.93 | 16.98 | 16.83 | 16.98 | 7,589 | +0.01(+0.05%) |
Apr 08, 2015 | 16.87 | 16.98 | 16.81 | 16.98 | 14,208 | +0.04(+0.21%) |
Apr 07, 2015 | 16.94 | 17.08 | 16.87 | 16.94 | 17,416 | +0.08(+0.49%) |
Apr 06, 2015 | 17.14 | 17.14 | 16.67 | 16.86 | 22,373 | -0.16(-0.96%) |
Apr 02, 2015 | 17.22 | 17.02 | 17.02 | 17.02 | 8,918 | +0.03(+0.16%) |
Apr 01, 2015 | 17.02 | 17.08 | 16.94 | 16.99 | 3,236 | -0.03(-0.16%) |
Mar 31, 2015 | 16.74 | 17.08 | 16.74 | 17.02 | 20,052 | +0.10(+0.59%) |
Mar 30, 2015 | 17.07 | 17.08 | 16.91 | 16.92 | 13,874 | +0.03(+0.16%) |
Mar 27, 2015 | 16.97 | 17.07 | 16.89 | 16.89 | 4,573 | +0.19(+1.14%) |
Mar 26, 2015 | 16.87 | 17.05 | 16.70 | 16.70 | 19,565 | -0.25(-1.45%) |
Mar 25, 2015 | 16.88 | 17.08 | 16.88 | 16.95 | 11,848 | +0.01(+0.05%) |
Mar 24, 2015 | 17.08 | 17.08 | 16.92 | 16.94 | 7,174 | -0.06(-0.37%) |
Mar 23, 2015 | 16.93 | 17.07 | 16.89 | 17.00 | 4,499 | +0.15(+0.86%) |
Mar 20, 2015 | 16.95 | 17.07 | 16.86 | 16.86 | 5,600 | -0.19(-1.12%) |
Mar 19, 2015 | 17.05 | 17.06 | 16.82 | 17.05 | 4,939 | +0.06(+0.37%) |
Mar 18, 2015 | 17.08 | 17.08 | 16.97 | 16.98 | 2,789 | +0.01(+0.05%) |
Mar 17, 2015 | 16.98 | 17.08 | 16.94 | 16.98 | 2,691 | +0.11(+0.65%) |
Mar 16, 2015 | 17.08 | 17.08 | 16.87 | 16.87 | 6,604 | -0.20(-1.17%) |
Mar 13, 2015 | 16.99 | 17.08 | 16.82 | 17.07 | 3,137 | +0.13(+0.75%) |
Mar 12, 2015 | 16.82 | 17.08 | 16.73 | 16.94 | 8,910 | +0.26(+1.58%) |
Mar 11, 2015 | 16.43 | 16.73 | 16.36 | 16.68 | 9,527 | +0.04(+0.22%) |
Mar 10, 2015 | 16.64 | 16.77 | 16.56 | 16.64 | 5,419 | -0.20(-1.19%) |
Mar 09, 2015 | 17.06 | 17.06 | 16.80 | 16.84 | 3,889 | -0.15(-0.86%) |
Mar 06, 2015 | 16.83 | 17.15 | 16.83 | 16.98 | 4,327 | +0.20(+1.19%) |
Mar 05, 2015 | 16.66 | 16.90 | 16.64 | 16.78 | 4,113 | +0.07(+0.41%) |
Mar 04, 2015 | 16.58 | 16.90 | 16.70 | 16.72 | 8,115 | +0.01(+0.08%) |
Mar 03, 2015 | 16.95 | 16.68 | 16.66 | 16.70 | 7,079 | +0.03(+0.16%) |
Mar 02, 2015 | 17.13 | 17.13 | 16.66 | 16.68 | 8,555 | -0.53(-3.06%) |
Feb 27, 2015 | 17.76 | 17.76 | 16.35 | 17.20 | 16,460 | -0.70(-3.91%) |
Feb 26, 2015 | 17.32 | 17.94 | 16.59 | 17.90 | 22,328 | +0.43(+2.44%) |
Feb 25, 2015 | 16.48 | 17.48 | 16.32 | 17.48 | 22,859 | +1.20(+7.37%) |
Feb 24, 2015 | 16.43 | 16.53 | 16.26 | 16.28 | 9,355 | -0.01(-0.06%) |
Feb 23, 2015 | 16.24 | 16.35 | 16.24 | 16.29 | 3,195 | -0.05(-0.28%) |
Feb 20, 2015 | 16.32 | 16.39 | 16.23 | 16.33 | 25,403 | +0.09(+0.56%) |
Feb 19, 2015 | 16.23 | 16.30 | 16.23 | 16.24 | 3,861 | +0.00(+0.00%) |
Feb 18, 2015 | 16.22 | 16.29 | 16.22 | 16.24 | 2,962 | -0.01(-0.06%) |
Feb 17, 2015 | 16.30 | 16.30 | 16.23 | 16.25 | 4,253 | -0.10(-0.61%) |
Feb 13, 2015 | 16.23 | 16.35 | 16.35 | 16.35 | 7,817 | +0.05(+0.33%) |
Feb 12, 2015 | 16.29 | 16.30 | 16.23 | 16.29 | 5,163 | -0.01(-0.06%) |
Feb 11, 2015 | 16.30 | 16.30 | 16.23 | 16.30 | 6,586 | +0.09(+0.56%) |
Feb 10, 2015 | 16.27 | 16.30 | 16.21 | 16.21 | 5,830 | -0.08(-0.50%) |
Feb 09, 2015 | 16.23 | 16.30 | 16.23 | 16.29 | 2,668 | +0.00(+0.00%) |
Feb 06, 2015 | 16.29 | 16.30 | 16.25 | 16.29 | 4,189 | +0.00(+0.00%) |
Feb 05, 2015 | 16.29 | 16.30 | 16.24 | 16.29 | 6,280 | +0.13(+0.79%) |
Feb 04, 2015 | 16.28 | 16.30 | 16.17 | 16.17 | 7,307 | -0.02(-0.11%) |
Feb 03, 2015 | 16.35 | 16.35 | 16.19 | 16.19 | 10,804 | +0.07(+0.45%) |