Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.50 | 17.75 | 17.32 | 17.59 | 91,421 | +0.05(+0.30%) |
Apr 29, 2015 | 17.65 | 17.69 | 17.24 | 17.54 | 97,362 | -0.04(-0.21%) |
Apr 28, 2015 | 17.53 | 17.85 | 17.30 | 17.58 | 166,586 | -0.02(-0.13%) |
Apr 27, 2015 | 17.88 | 17.91 | 16.84 | 17.60 | 89,386 | -0.05(-0.30%) |
Apr 24, 2015 | 17.85 | 17.85 | 17.24 | 17.65 | 217,162 | -0.21(-1.17%) |
Apr 23, 2015 | 17.41 | 17.89 | 17.13 | 17.86 | 267,189 | +0.36(+2.08%) |
Apr 22, 2015 | 17.49 | 17.60 | 17.00 | 17.50 | 342,325 | -0.10(-0.55%) |
Apr 21, 2015 | 17.90 | 17.90 | 17.55 | 17.59 | 96,081 | -0.31(-1.75%) |
Apr 20, 2015 | 17.65 | 18.37 | 17.65 | 17.90 | 120,768 | +0.33(+1.86%) |
Apr 17, 2015 | 17.93 | 18.02 | 17.45 | 17.58 | 92,046 | -0.36(-1.99%) |
Apr 16, 2015 | 17.90 | 18.77 | 17.79 | 17.93 | 400,688 | +0.05(+0.29%) |
Apr 15, 2015 | 17.82 | 18.01 | 17.41 | 17.88 | 543,234 | +0.04(+0.21%) |
Apr 14, 2015 | 17.53 | 17.86 | 17.12 | 17.85 | 237,684 | +0.10(+0.54%) |
Apr 13, 2015 | 17.38 | 17.78 | 17.24 | 17.75 | 58,055 | +0.37(+2.14%) |
Apr 10, 2015 | 17.23 | 17.54 | 16.76 | 17.38 | 251,430 | +0.23(+1.35%) |
Apr 09, 2015 | 17.35 | 17.37 | 16.75 | 17.15 | 292,144 | -0.10(-0.60%) |
Apr 08, 2015 | 17.53 | 17.84 | 16.89 | 17.25 | 262,784 | -0.34(-1.95%) |
Apr 07, 2015 | 17.94 | 18.04 | 17.55 | 17.59 | 87,266 | -0.31(-1.70%) |
Apr 06, 2015 | 17.73 | 18.13 | 17.64 | 17.90 | 69,020 | +0.16(+0.92%) |
Apr 02, 2015 | 17.65 | 17.73 | 17.73 | 17.73 | 93,930 | +0.13(+0.76%) |
Apr 01, 2015 | 17.76 | 17.90 | 17.44 | 17.60 | 270,462 | +0.09(+0.51%) |
Mar 31, 2015 | 17.13 | 17.95 | 16.83 | 17.51 | 1,610,416 | +0.25(+1.47%) |
Mar 30, 2015 | 16.91 | 17.79 | 16.87 | 17.26 | 118,370 | +0.46(+2.75%) |
Mar 27, 2015 | 16.57 | 16.95 | 16.57 | 16.80 | 74,972 | +0.13(+0.80%) |
Mar 26, 2015 | 17.52 | 17.58 | 16.37 | 16.66 | 273,434 | -0.85(-4.84%) |
Mar 25, 2015 | 18.05 | 18.36 | 17.49 | 17.51 | 114,928 | -0.57(-3.13%) |
Mar 24, 2015 | 18.30 | 18.37 | 17.89 | 18.08 | 143,589 | -0.15(-0.82%) |
Mar 23, 2015 | 17.88 | 18.41 | 17.73 | 18.22 | 268,281 | +0.29(+1.62%) |
Mar 20, 2015 | 17.21 | 17.95 | 16.89 | 17.93 | 927,808 | +0.82(+4.78%) |
Mar 19, 2015 | 17.12 | 17.26 | 16.86 | 17.12 | 62,182 | -0.10(-0.56%) |
Mar 18, 2015 | 17.20 | 17.49 | 17.20 | 17.21 | 89,464 | -0.06(-0.35%) |
Mar 17, 2015 | 17.03 | 17.27 | 16.94 | 17.27 | 34,699 | +0.16(+0.91%) |
Mar 16, 2015 | 17.03 | 17.30 | 16.65 | 17.12 | 149,953 | +0.20(+1.19%) |
Mar 13, 2015 | 16.89 | 17.12 | 16.58 | 16.91 | 77,915 | -0.02(-0.13%) |
Mar 12, 2015 | 16.37 | 17.05 | 16.37 | 16.94 | 117,659 | +0.58(+3.55%) |
Mar 11, 2015 | 16.30 | 16.97 | 16.23 | 16.36 | 101,725 | +0.06(+0.37%) |
Mar 10, 2015 | 16.32 | 16.60 | 16.19 | 16.30 | 112,051 | -0.14(-0.86%) |
Mar 09, 2015 | 16.59 | 17.20 | 16.35 | 16.44 | 157,219 | +0.04(+0.23%) |
Mar 06, 2015 | 17.03 | 17.03 | 16.25 | 16.40 | 100,516 | -0.51(-2.99%) |
Mar 05, 2015 | 17.11 | 17.12 | 16.64 | 16.91 | 179,887 | -0.21(-1.22%) |
Mar 04, 2015 | 16.48 | 17.12 | 16.03 | 17.12 | 149,089 | +0.64(+3.88%) |
Mar 03, 2015 | 16.84 | 16.84 | 16.22 | 16.48 | 63,146 | -0.13(-0.76%) |
Mar 02, 2015 | 16.36 | 17.09 | 16.10 | 16.60 | 132,467 | +0.25(+1.55%) |
Feb 27, 2015 | 16.93 | 17.09 | 16.19 | 16.35 | 296,014 | -0.22(-1.30%) |
Feb 26, 2015 | 16.27 | 16.60 | 16.27 | 16.57 | 59,018 | +0.07(+0.45%) |
Feb 25, 2015 | 16.83 | 16.90 | 16.32 | 16.49 | 146,946 | -0.18(-1.07%) |
Feb 24, 2015 | 16.34 | 16.95 | 16.34 | 16.67 | 76,176 | +0.21(+1.27%) |
Feb 23, 2015 | 16.73 | 16.73 | 15.83 | 16.46 | 44,919 | +0.22(+1.37%) |
Feb 20, 2015 | 16.30 | 16.80 | 15.84 | 16.24 | 195,530 | -0.01(-0.05%) |
Feb 19, 2015 | 16.16 | 16.74 | 16.16 | 16.25 | 154,765 | -0.10(-0.59%) |
Feb 18, 2015 | 16.16 | 16.56 | 16.10 | 16.34 | 59,290 | +0.07(+0.41%) |
Feb 17, 2015 | 16.00 | 16.37 | 15.87 | 16.27 | 73,343 | +0.24(+1.48%) |
Feb 13, 2015 | 15.75 | 16.04 | 16.04 | 16.04 | 50,122 | +0.22(+1.36%) |
Feb 12, 2015 | 15.51 | 15.98 | 15.51 | 15.82 | 123,274 | +0.19(+1.24%) |
Feb 11, 2015 | 15.64 | 15.69 | 15.34 | 15.63 | 107,423 | -0.16(-0.99%) |
Feb 10, 2015 | 15.81 | 15.84 | 15.44 | 15.78 | 99,236 | +0.09(+0.57%) |
Feb 09, 2015 | 15.97 | 16.25 | 15.69 | 15.69 | 118,218 | -0.38(-2.36%) |
Feb 06, 2015 | 16.00 | 16.21 | 15.81 | 16.07 | 42,900 | +0.01(+0.05%) |
Feb 05, 2015 | 16.47 | 16.55 | 15.78 | 16.07 | 36,483 | -0.31(-1.86%) |
Feb 04, 2015 | 15.78 | 16.37 | 15.67 | 16.37 | 40,200 | +0.26(+1.62%) |
Feb 03, 2015 | 16.07 | 16.21 | 15.81 | 16.11 | 69,497 | -0.21(-1.28%) |
Feb 02, 2015 | 16.08 | 16.35 | 15.52 | 16.32 | 27,048 | +0.39(+2.48%) |
Jan 30, 2015 | 15.87 | 16.13 | 15.59 | 15.93 | 101,333 | -0.08(-0.51%) |
Jan 29, 2015 | 16.39 | 16.39 | 15.72 | 16.01 | 31,248 | -0.32(-1.96%) |
Jan 28, 2015 | 16.19 | 16.37 | 16.19 | 16.33 | 61,514 | +0.22(+1.39%) |
Jan 27, 2015 | 16.10 | 16.20 | 15.70 | 16.10 | 83,855 | +0.05(+0.32%) |
Jan 26, 2015 | 16.36 | 16.80 | 15.67 | 16.05 | 143,808 | -0.01(-0.09%) |
Jan 23, 2015 | 16.25 | 16.55 | 15.58 | 16.07 | 176,502 | -0.24(-1.46%) |
Jan 22, 2015 | 16.49 | 16.65 | 16.16 | 16.30 | 137,070 | -0.28(-1.70%) |
Jan 21, 2015 | 16.54 | 16.74 | 16.48 | 16.59 | 116,580 | -0.06(-0.36%) |
Jan 20, 2015 | 16.57 | 16.74 | 16.03 | 16.65 | 208,300 | +0.16(+0.99%) |
Jan 16, 2015 | 17.40 | 17.40 | 16.48 | 16.48 | 169,693 | -0.18(-1.07%) |
Jan 15, 2015 | 16.65 | 17.09 | 16.22 | 16.66 | 74,464 | -0.07(-0.44%) |
Jan 14, 2015 | 16.42 | 16.92 | 16.35 | 16.74 | 144,569 | +0.08(+0.49%) |
Jan 13, 2015 | 16.84 | 17.12 | 16.18 | 16.65 | 129,725 | -0.43(-2.53%) |
Jan 12, 2015 | 17.21 | 17.35 | 16.82 | 17.09 | 185,745 | -0.13(-0.78%) |
Jan 09, 2015 | 17.03 | 17.67 | 16.79 | 17.22 | 120,109 | +0.19(+1.14%) |
Jan 08, 2015 | 16.83 | 17.04 | 16.60 | 17.03 | 152,989 | +0.10(+0.57%) |
Jan 07, 2015 | 16.88 | 17.04 | 16.41 | 16.93 | 163,661 | +0.13(+0.80%) |
Jan 06, 2015 | 16.97 | 17.28 | 16.59 | 16.80 | 405,113 | -0.19(-1.10%) |
Jan 05, 2015 | 16.48 | 17.29 | 16.23 | 16.98 | 325,112 | +0.40(+2.42%) |
Jan 02, 2015 | 17.03 | 17.03 | 16.13 | 16.58 | 45,622 | -0.36(-2.11%) |
Dec 31, 2014 | 16.84 | 16.94 | 16.94 | 16.94 | 203,851 | +0.11(+0.66%) |
Dec 30, 2014 | 16.89 | 17.13 | 16.52 | 16.83 | 202,960 | -0.14(-0.83%) |
Dec 29, 2014 | 16.99 | 17.06 | 16.57 | 16.97 | 115,011 | -0.04(-0.26%) |
Dec 26, 2014 | 16.77 | 17.12 | 16.47 | 17.01 | 162,559 | +0.18(+1.06%) |
Dec 24, 2014 | 16.68 | 16.83 | 16.83 | 16.83 | 28,622 | +0.13(+0.76%) |
Dec 23, 2014 | 17.00 | 17.12 | 16.48 | 16.71 | 68,641 | -0.34(-2.01%) |
Dec 22, 2014 | 17.01 | 17.40 | 16.58 | 17.05 | 193,079 | +0.54(+3.24%) |
Dec 19, 2014 | 15.63 | 16.89 | 15.63 | 16.51 | 433,122 | +0.80(+5.12%) |
Dec 18, 2014 | 15.94 | 15.95 | 15.63 | 15.71 | 77,937 | -0.04(-0.28%) |
Dec 17, 2014 | 15.72 | 15.91 | 15.63 | 15.75 | 303,331 | +0.01(+0.09%) |
Dec 16, 2014 | 15.63 | 16.19 | 15.61 | 15.74 | 613,943 | +0.47(+3.07%) |
Dec 15, 2014 | 15.67 | 15.84 | 15.23 | 15.27 | 989,064 | -0.54(-3.44%) |