Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.25 | 17.25 | 16.09 | 16.17 | 328,900 | -1.10(-6.37%) |
Apr 29, 2015 | 17.39 | 17.63 | 16.97 | 17.27 | 400,402 | -0.17(-0.97%) |
Apr 28, 2015 | 16.04 | 17.47 | 15.52 | 17.44 | 541,657 | +1.81(+11.58%) |
Apr 27, 2015 | 15.50 | 15.78 | 15.27 | 15.63 | 277,706 | +0.12(+0.77%) |
Apr 24, 2015 | 16.15 | 16.15 | 15.21 | 15.51 | 354,130 | -0.76(-4.67%) |
Apr 23, 2015 | 15.74 | 16.32 | 15.70 | 16.27 | 170,275 | +0.51(+3.24%) |
Apr 22, 2015 | 16.13 | 16.18 | 15.64 | 15.76 | 134,791 | -0.39(-2.41%) |
Apr 21, 2015 | 16.36 | 16.36 | 15.97 | 16.15 | 199,236 | -0.18(-1.10%) |
Apr 20, 2015 | 15.71 | 16.34 | 15.58 | 16.33 | 184,270 | +0.66(+4.21%) |
Apr 17, 2015 | 15.94 | 16.00 | 15.48 | 15.67 | 184,643 | -0.44(-2.73%) |
Apr 16, 2015 | 16.20 | 16.29 | 16.00 | 16.11 | 230,034 | -0.17(-1.04%) |
Apr 15, 2015 | 16.05 | 16.31 | 15.79 | 16.28 | 196,530 | +0.24(+1.50%) |
Apr 14, 2015 | 16.90 | 16.90 | 15.79 | 16.04 | 247,688 | -0.84(-4.98%) |
Apr 13, 2015 | 16.87 | 17.01 | 16.79 | 16.88 | 134,627 | +0.04(+0.24%) |
Apr 10, 2015 | 16.96 | 16.96 | 16.73 | 16.84 | 94,781 | -0.05(-0.30%) |
Apr 09, 2015 | 16.87 | 17.12 | 16.58 | 16.89 | 87,810 | +0.03(+0.18%) |
Apr 08, 2015 | 16.97 | 17.09 | 16.60 | 16.86 | 129,660 | -0.04(-0.24%) |
Apr 07, 2015 | 17.01 | 17.26 | 16.83 | 16.90 | 132,189 | -0.07(-0.41%) |
Apr 06, 2015 | 16.61 | 17.02 | 16.61 | 16.97 | 206,817 | +0.28(+1.68%) |
Apr 02, 2015 | 15.85 | 16.69 | 16.69 | 16.69 | 207,300 | +0.84(+5.30%) |
Apr 01, 2015 | 15.67 | 16.13 | 15.65 | 15.85 | 405,896 | +0.13(+0.83%) |
Mar 31, 2015 | 15.89 | 16.05 | 15.61 | 15.72 | 153,310 | -0.24(-1.50%) |
Mar 30, 2015 | 16.14 | 16.44 | 15.85 | 15.96 | 183,637 | -0.03(-0.19%) |
Mar 27, 2015 | 15.60 | 16.03 | 15.49 | 15.99 | 181,589 | +0.35(+2.24%) |
Mar 26, 2015 | 15.77 | 15.96 | 15.52 | 15.64 | 139,280 | -0.19(-1.20%) |
Mar 25, 2015 | 16.36 | 16.43 | 15.77 | 15.83 | 162,249 | -0.66(-4.00%) |
Mar 24, 2015 | 16.53 | 16.58 | 16.38 | 16.49 | 180,048 | -0.03(-0.18%) |
Mar 23, 2015 | 16.03 | 16.96 | 16.03 | 16.52 | 313,878 | +0.49(+3.06%) |
Mar 20, 2015 | 16.52 | 16.86 | 15.87 | 16.03 | 598,940 | -0.33(-2.02%) |
Mar 19, 2015 | 16.70 | 16.70 | 16.27 | 16.36 | 129,310 | -0.46(-2.73%) |
Mar 18, 2015 | 16.78 | 16.95 | 16.54 | 16.82 | 165,520 | -0.05(-0.30%) |
Mar 17, 2015 | 16.76 | 17.02 | 16.71 | 16.87 | 249,275 | +0.03(+0.18%) |
Mar 16, 2015 | 16.78 | 16.96 | 16.62 | 16.84 | 190,556 | +0.10(+0.60%) |
Mar 13, 2015 | 16.70 | 16.81 | 16.37 | 16.74 | 153,084 | -0.01(-0.06%) |
Mar 12, 2015 | 16.26 | 16.96 | 16.26 | 16.75 | 322,085 | +0.56(+3.46%) |
Mar 11, 2015 | 16.23 | 16.31 | 16.01 | 16.19 | 190,640 | -0.06(-0.37%) |
Mar 10, 2015 | 16.56 | 16.64 | 16.21 | 16.25 | 174,277 | -0.47(-2.81%) |
Mar 09, 2015 | 16.70 | 17.00 | 16.63 | 16.72 | 168,073 | +0.04(+0.24%) |
Mar 06, 2015 | 16.50 | 16.96 | 16.50 | 16.68 | 182,203 | +0.01(+0.06%) |
Mar 05, 2015 | 17.29 | 17.29 | 16.66 | 16.67 | 174,466 | -0.63(-3.64%) |
Mar 04, 2015 | 17.28 | 17.66 | 17.05 | 17.30 | 320,080 | +0.02(+0.12%) |
Mar 03, 2015 | 16.57 | 17.32 | 16.57 | 17.28 | 290,341 | +0.65(+3.91%) |
Mar 02, 2015 | 16.85 | 17.02 | 16.32 | 16.63 | 243,162 | -0.30(-1.77%) |
Feb 27, 2015 | 16.95 | 17.25 | 16.73 | 16.93 | 185,617 | +0.00(+0.00%) |
Feb 26, 2015 | 17.39 | 17.58 | 16.78 | 16.93 | 260,331 | -0.53(-3.04%) |
Feb 25, 2015 | 17.25 | 17.64 | 17.15 | 17.46 | 191,031 | +0.16(+0.92%) |
Feb 24, 2015 | 16.88 | 17.38 | 16.88 | 17.30 | 195,272 | +0.42(+2.49%) |
Feb 23, 2015 | 17.20 | 17.22 | 16.65 | 16.88 | 169,187 | -0.41(-2.37%) |
Feb 20, 2015 | 17.29 | 17.38 | 16.99 | 17.29 | 215,287 | +0.00(+0.00%) |
Feb 19, 2015 | 17.03 | 17.71 | 17.03 | 17.29 | 227,745 | +0.02(+0.12%) |
Feb 18, 2015 | 16.42 | 17.42 | 16.42 | 17.27 | 303,756 | +0.76(+4.60%) |
Feb 17, 2015 | 16.52 | 16.87 | 16.46 | 16.51 | 182,430 | -0.05(-0.30%) |
Feb 13, 2015 | 16.70 | 16.56 | 16.56 | 16.56 | 189,100 | -0.06(-0.36%) |
Feb 12, 2015 | 16.71 | 16.85 | 16.45 | 16.62 | 197,620 | +0.11(+0.67%) |
Feb 11, 2015 | 16.38 | 16.65 | 16.20 | 16.51 | 170,808 | +0.10(+0.61%) |
Feb 10, 2015 | 17.05 | 17.06 | 16.07 | 16.41 | 250,532 | -0.50(-2.96%) |
Feb 09, 2015 | 16.54 | 17.16 | 16.38 | 16.91 | 335,452 | +0.33(+1.99%) |
Feb 06, 2015 | 16.31 | 16.68 | 16.25 | 16.58 | 283,349 | +0.05(+0.30%) |
Feb 05, 2015 | 16.13 | 16.91 | 15.97 | 16.53 | 412,950 | +0.47(+2.93%) |
Feb 04, 2015 | 15.51 | 16.15 | 15.51 | 16.06 | 446,547 | +0.44(+2.82%) |
Feb 03, 2015 | 15.03 | 15.98 | 15.03 | 15.62 | 652,549 | +0.63(+4.20%) |