Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.00 | 18.15 | 17.28 | 17.51 | 950,826 | -0.04(-0.23%) |
Apr 29, 2015 | 17.79 | 17.79 | 17.39 | 17.55 | 403,656 | -0.30(-1.68%) |
Apr 28, 2015 | 17.50 | 17.96 | 17.44 | 17.85 | 323,393 | +0.28(+1.59%) |
Apr 27, 2015 | 17.74 | 18.10 | 17.51 | 17.57 | 397,836 | -0.12(-0.68%) |
Apr 24, 2015 | 17.36 | 17.73 | 17.26 | 17.69 | 349,094 | +0.35(+2.02%) |
Apr 23, 2015 | 17.94 | 18.00 | 17.30 | 17.34 | 887,444 | -0.81(-4.46%) |
Apr 22, 2015 | 18.44 | 18.54 | 17.97 | 18.15 | 578,941 | -0.34(-1.84%) |
Apr 21, 2015 | 18.21 | 18.64 | 18.18 | 18.49 | 364,106 | +0.35(+1.93%) |
Apr 20, 2015 | 18.37 | 18.43 | 18.01 | 18.14 | 426,826 | -0.08(-0.44%) |
Apr 17, 2015 | 18.41 | 18.51 | 18.11 | 18.22 | 560,978 | -0.43(-2.31%) |
Apr 16, 2015 | 18.92 | 18.92 | 18.45 | 18.65 | 751,533 | -0.33(-1.74%) |
Apr 15, 2015 | 19.00 | 19.23 | 18.78 | 18.98 | 434,428 | +0.06(+0.32%) |
Apr 14, 2015 | 18.39 | 18.95 | 18.26 | 18.92 | 645,684 | +0.51(+2.77%) |
Apr 13, 2015 | 18.35 | 18.45 | 18.17 | 18.41 | 902,905 | +0.07(+0.38%) |
Apr 10, 2015 | 18.22 | 18.35 | 17.93 | 18.34 | 323,953 | +0.13(+0.71%) |
Apr 09, 2015 | 18.03 | 18.23 | 17.64 | 18.21 | 426,587 | +0.14(+0.77%) |
Apr 08, 2015 | 17.86 | 18.16 | 17.74 | 18.07 | 232,013 | +0.22(+1.23%) |
Apr 07, 2015 | 18.07 | 18.19 | 17.85 | 17.85 | 357,991 | -0.25(-1.38%) |
Apr 06, 2015 | 18.03 | 18.25 | 17.92 | 18.10 | 463,577 | +0.00(+0.00%) |
Apr 02, 2015 | 17.81 | 18.10 | 18.10 | 18.10 | 504,500 | +0.36(+2.03%) |
Apr 01, 2015 | 17.74 | 17.91 | 17.45 | 17.74 | 495,685 | +0.02(+0.11%) |
Mar 31, 2015 | 17.67 | 17.99 | 17.60 | 17.72 | 470,061 | +0.00(+0.00%) |
Mar 30, 2015 | 17.55 | 17.90 | 17.48 | 17.72 | 633,612 | +0.24(+1.37%) |
Mar 27, 2015 | 17.19 | 17.54 | 17.13 | 17.48 | 449,893 | +0.27(+1.57%) |
Mar 26, 2015 | 17.28 | 17.43 | 17.02 | 17.21 | 518,675 | -0.12(-0.69%) |
Mar 25, 2015 | 17.63 | 17.68 | 17.14 | 17.33 | 886,619 | -0.24(-1.37%) |
Mar 24, 2015 | 17.15 | 17.75 | 16.93 | 17.57 | 693,386 | +0.36(+2.09%) |
Mar 23, 2015 | 17.20 | 17.51 | 17.12 | 17.21 | 633,361 | +0.03(+0.17%) |
Mar 20, 2015 | 16.41 | 17.38 | 16.22 | 17.18 | 1,458,467 | +0.90(+5.53%) |
Mar 19, 2015 | 16.43 | 16.65 | 16.06 | 16.28 | 410,161 | -0.06(-0.37%) |
Mar 18, 2015 | 15.86 | 16.39 | 15.65 | 16.34 | 820,255 | +0.47(+2.96%) |
Mar 17, 2015 | 15.96 | 16.05 | 15.68 | 15.87 | 444,535 | -0.22(-1.37%) |
Mar 16, 2015 | 16.32 | 16.37 | 16.00 | 16.09 | 454,701 | -0.09(-0.56%) |
Mar 13, 2015 | 16.26 | 16.58 | 16.04 | 16.18 | 294,519 | -0.15(-0.92%) |
Mar 12, 2015 | 16.32 | 16.53 | 16.21 | 16.33 | 401,988 | +0.14(+0.86%) |
Mar 11, 2015 | 15.81 | 16.33 | 15.65 | 16.19 | 545,923 | +0.45(+2.86%) |
Mar 10, 2015 | 15.87 | 16.07 | 15.71 | 15.74 | 464,259 | -0.29(-1.81%) |
Mar 09, 2015 | 16.33 | 16.42 | 16.02 | 16.03 | 536,887 | -0.24(-1.48%) |
Mar 06, 2015 | 16.49 | 16.69 | 16.14 | 16.27 | 479,240 | -0.37(-2.22%) |
Mar 05, 2015 | 16.72 | 16.72 | 16.41 | 16.64 | 429,589 | +0.02(+0.12%) |
Mar 04, 2015 | 16.48 | 16.68 | 16.19 | 16.62 | 638,637 | +0.11(+0.67%) |
Mar 03, 2015 | 16.89 | 16.98 | 16.39 | 16.51 | 862,512 | -0.48(-2.83%) |
Mar 02, 2015 | 16.98 | 17.37 | 16.87 | 16.99 | 455,996 | -0.05(-0.29%) |
Feb 27, 2015 | 17.03 | 17.22 | 16.99 | 17.04 | 345,901 | +0.04(+0.24%) |
Feb 26, 2015 | 17.11 | 17.19 | 16.86 | 17.00 | 319,558 | -0.17(-0.99%) |
Feb 25, 2015 | 17.24 | 17.39 | 16.90 | 17.17 | 455,492 | -0.06(-0.35%) |
Feb 24, 2015 | 16.98 | 17.25 | 16.71 | 17.23 | 856,528 | +0.54(+3.24%) |
Feb 23, 2015 | 16.96 | 16.96 | 16.38 | 16.69 | 923,388 | -0.37(-2.17%) |
Feb 20, 2015 | 17.23 | 17.32 | 16.98 | 17.06 | 650,204 | -0.17(-0.99%) |
Feb 19, 2015 | 17.01 | 17.35 | 16.85 | 17.23 | 715,257 | +0.12(+0.70%) |
Feb 18, 2015 | 17.22 | 17.31 | 16.78 | 17.11 | 619,356 | -0.17(-0.98%) |
Feb 17, 2015 | 17.05 | 17.50 | 16.98 | 17.28 | 541,109 | +0.15(+0.88%) |
Feb 13, 2015 | 17.30 | 17.13 | 17.13 | 17.13 | 657,700 | -0.04(-0.23%) |
Feb 12, 2015 | 17.05 | 17.40 | 16.81 | 17.17 | 505,314 | +0.28(+1.66%) |
Feb 11, 2015 | 16.96 | 17.45 | 16.74 | 16.89 | 978,483 | -0.04(-0.24%) |
Feb 10, 2015 | 16.69 | 17.10 | 16.37 | 16.93 | 1,017,753 | +0.43(+2.61%) |
Feb 09, 2015 | 15.90 | 16.66 | 15.89 | 16.50 | 1,104,454 | +0.61(+3.84%) |
Feb 06, 2015 | 15.45 | 16.06 | 15.42 | 15.89 | 1,065,348 | +0.41(+2.65%) |
Feb 05, 2015 | 15.65 | 15.98 | 15.26 | 15.48 | 1,128,615 | -0.14(-0.90%) |
Feb 04, 2015 | 14.55 | 15.95 | 14.41 | 15.62 | 1,766,532 | +0.77(+5.19%) |
Feb 03, 2015 | 14.49 | 14.94 | 14.25 | 14.85 | 1,227,373 | +0.48(+3.34%) |