Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.54 | 18.73 | 17.95 | 17.96 | 95,380 | -0.76(-4.06%) |
Apr 29, 2015 | 18.69 | 19.18 | 18.62 | 18.72 | 43,893 | -0.07(-0.37%) |
Apr 28, 2015 | 18.27 | 18.84 | 18.21 | 18.79 | 59,922 | +0.59(+3.24%) |
Apr 27, 2015 | 18.41 | 18.84 | 18.12 | 18.20 | 69,119 | -0.19(-1.03%) |
Apr 24, 2015 | 18.25 | 18.39 | 18.16 | 18.39 | 41,040 | +0.20(+1.10%) |
Apr 23, 2015 | 18.35 | 18.42 | 18.11 | 18.19 | 61,313 | -0.17(-0.93%) |
Apr 22, 2015 | 18.30 | 18.43 | 18.02 | 18.36 | 60,000 | +0.14(+0.77%) |
Apr 21, 2015 | 18.37 | 18.51 | 18.20 | 18.22 | 24,553 | -0.12(-0.65%) |
Apr 20, 2015 | 18.43 | 18.75 | 18.10 | 18.34 | 146,157 | +0.08(+0.44%) |
Apr 17, 2015 | 18.38 | 18.41 | 18.05 | 18.26 | 102,576 | -0.25(-1.35%) |
Apr 16, 2015 | 18.56 | 18.71 | 18.31 | 18.51 | 124,141 | -0.02(-0.11%) |
Apr 15, 2015 | 18.27 | 18.79 | 18.26 | 18.53 | 134,149 | +0.29(+1.59%) |
Apr 14, 2015 | 18.10 | 18.25 | 17.94 | 18.24 | 203,166 | +0.24(+1.33%) |
Apr 13, 2015 | 17.93 | 18.29 | 17.70 | 18.00 | 307,383 | -0.13(-0.72%) |
Apr 10, 2015 | 18.40 | 18.99 | 17.91 | 18.13 | 395,520 | -0.33(-1.79%) |
Apr 09, 2015 | 17.65 | 18.61 | 17.56 | 18.46 | 553,397 | -0.74(-3.85%) |
Apr 08, 2015 | 18.76 | 19.22 | 18.75 | 19.20 | 248,657 | +0.37(+1.96%) |
Apr 07, 2015 | 19.13 | 19.13 | 18.74 | 18.83 | 64,696 | -0.28(-1.47%) |
Apr 06, 2015 | 18.86 | 19.14 | 18.86 | 19.11 | 47,874 | +0.10(+0.53%) |
Apr 02, 2015 | 19.21 | 19.01 | 19.01 | 19.01 | 61,100 | -0.16(-0.83%) |
Apr 01, 2015 | 19.14 | 19.25 | 18.87 | 19.17 | 85,329 | -0.09(-0.47%) |
Mar 31, 2015 | 19.28 | 19.31 | 19.05 | 19.26 | 65,296 | -0.08(-0.41%) |
Mar 30, 2015 | 18.65 | 19.42 | 18.65 | 19.34 | 104,259 | +0.68(+3.64%) |
Mar 27, 2015 | 18.48 | 18.75 | 18.39 | 18.66 | 55,672 | +0.14(+0.76%) |
Mar 26, 2015 | 18.14 | 18.60 | 18.05 | 18.52 | 82,532 | +0.47(+2.60%) |
Mar 25, 2015 | 18.12 | 18.22 | 17.98 | 18.05 | 62,605 | +0.09(+0.50%) |
Mar 24, 2015 | 18.13 | 18.22 | 17.86 | 17.96 | 46,474 | -0.17(-0.94%) |
Mar 23, 2015 | 17.76 | 18.21 | 17.76 | 18.13 | 55,496 | +0.19(+1.06%) |
Mar 20, 2015 | 18.08 | 18.16 | 17.93 | 17.94 | 99,916 | -0.02(-0.11%) |
Mar 19, 2015 | 18.09 | 18.25 | 17.83 | 17.96 | 40,674 | -0.25(-1.37%) |
Mar 18, 2015 | 17.92 | 18.27 | 17.85 | 18.21 | 82,195 | +0.30(+1.68%) |
Mar 17, 2015 | 18.01 | 18.18 | 17.65 | 17.91 | 73,094 | -0.26(-1.43%) |
Mar 16, 2015 | 18.20 | 18.28 | 17.91 | 18.17 | 45,233 | +0.06(+0.33%) |
Mar 13, 2015 | 18.14 | 18.25 | 17.92 | 18.11 | 77,361 | -0.03(-0.17%) |
Mar 12, 2015 | 17.91 | 18.15 | 17.76 | 18.14 | 43,794 | +0.40(+2.25%) |
Mar 11, 2015 | 17.60 | 17.79 | 17.50 | 17.74 | 133,698 | +0.24(+1.37%) |
Mar 10, 2015 | 17.60 | 17.64 | 17.35 | 17.50 | 148,333 | -0.16(-0.91%) |
Mar 09, 2015 | 17.83 | 18.21 | 17.54 | 17.66 | 138,388 | -0.14(-0.79%) |
Mar 06, 2015 | 17.65 | 18.02 | 17.65 | 17.80 | 152,245 | +0.06(+0.34%) |
Mar 05, 2015 | 17.69 | 17.85 | 17.64 | 17.74 | 118,543 | +0.04(+0.23%) |
Mar 04, 2015 | 17.92 | 18.01 | 17.56 | 17.70 | 126,190 | -0.31(-1.72%) |
Mar 03, 2015 | 19.10 | 19.22 | 17.95 | 18.01 | 267,073 | -1.22(-6.34%) |
Mar 02, 2015 | 18.88 | 19.42 | 18.75 | 19.23 | 190,055 | +0.38(+2.02%) |
Feb 27, 2015 | 19.27 | 19.41 | 18.70 | 18.85 | 120,908 | -0.37(-1.93%) |
Feb 26, 2015 | 19.55 | 19.59 | 19.17 | 19.22 | 58,388 | -0.35(-1.79%) |
Feb 25, 2015 | 19.25 | 19.63 | 19.18 | 19.57 | 205,126 | +0.27(+1.40%) |
Feb 24, 2015 | 19.46 | 19.65 | 19.13 | 19.30 | 166,819 | -0.18(-0.92%) |
Feb 23, 2015 | 19.35 | 19.55 | 18.92 | 19.48 | 274,123 | -0.01(-0.05%) |
Feb 20, 2015 | 19.57 | 19.69 | 19.14 | 19.49 | 190,239 | -0.05(-0.26%) |
Feb 19, 2015 | 19.40 | 19.70 | 19.22 | 19.54 | 140,957 | +0.27(+1.40%) |
Feb 18, 2015 | 19.54 | 19.62 | 18.81 | 19.27 | 136,432 | -0.21(-1.08%) |
Feb 17, 2015 | 20.05 | 20.16 | 19.38 | 19.48 | 85,414 | -0.47(-2.36%) |
Feb 13, 2015 | 20.17 | 19.95 | 19.95 | 19.95 | 89,100 | -0.21(-1.04%) |
Feb 12, 2015 | 20.35 | 20.35 | 19.87 | 20.16 | 69,058 | -0.03(-0.15%) |
Feb 11, 2015 | 20.19 | 20.32 | 19.76 | 20.19 | 68,079 | -0.02(-0.10%) |
Feb 10, 2015 | 20.94 | 20.94 | 20.11 | 20.21 | 172,505 | -0.64(-3.07%) |
Feb 09, 2015 | 21.18 | 21.25 | 20.76 | 20.85 | 85,497 | -0.40(-1.88%) |
Feb 06, 2015 | 21.14 | 21.27 | 21.01 | 21.25 | 63,445 | +0.11(+0.52%) |
Feb 05, 2015 | 20.93 | 21.21 | 20.89 | 21.14 | 73,425 | +0.25(+1.20%) |
Feb 04, 2015 | 21.39 | 21.59 | 20.81 | 20.89 | 64,624 | -0.61(-2.84%) |
Feb 03, 2015 | 20.82 | 21.60 | 20.52 | 21.50 | 164,403 | +0.86(+4.17%) |