Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.50 | 18.57 | 17.45 | 17.50 | 36,189 | -1.15(-6.16%) |
Apr 29, 2015 | 18.61 | 18.96 | 18.61 | 18.65 | 13,864 | -0.22(-1.19%) |
Apr 28, 2015 | 17.29 | 19.14 | 17.29 | 18.87 | 35,695 | +1.01(+5.66%) |
Apr 27, 2015 | 17.78 | 18.17 | 17.73 | 17.86 | 29,619 | +0.23(+1.32%) |
Apr 24, 2015 | 18.29 | 18.29 | 17.62 | 17.63 | 13,950 | -0.42(-2.32%) |
Apr 23, 2015 | 18.01 | 18.05 | 17.87 | 18.05 | 19,803 | +0.10(+0.54%) |
Apr 22, 2015 | 17.84 | 18.02 | 17.51 | 17.95 | 23,494 | +0.05(+0.27%) |
Apr 21, 2015 | 18.11 | 18.11 | 17.76 | 17.90 | 14,466 | -0.18(-0.97%) |
Apr 20, 2015 | 17.76 | 18.15 | 17.76 | 18.08 | 22,483 | +0.46(+2.60%) |
Apr 17, 2015 | 17.85 | 17.86 | 17.52 | 17.62 | 17,575 | -0.47(-2.58%) |
Apr 16, 2015 | 17.84 | 18.73 | 17.82 | 18.09 | 28,929 | +0.18(+0.98%) |
Apr 15, 2015 | 17.58 | 18.37 | 17.40 | 17.91 | 71,559 | +0.56(+3.25%) |
Apr 14, 2015 | 16.82 | 17.54 | 16.57 | 17.35 | 29,362 | +0.37(+2.18%) |
Apr 13, 2015 | 17.12 | 17.12 | 16.78 | 16.98 | 14,954 | -0.15(-0.85%) |
Apr 10, 2015 | 17.32 | 17.37 | 16.86 | 17.12 | 20,431 | -0.09(-0.51%) |
Apr 09, 2015 | 17.40 | 17.40 | 16.91 | 17.21 | 18,681 | -0.18(-1.01%) |
Apr 08, 2015 | 17.50 | 17.50 | 17.03 | 17.39 | 19,867 | +0.09(+0.51%) |
Apr 07, 2015 | 17.35 | 17.39 | 17.23 | 17.30 | 26,018 | -0.06(-0.34%) |
Apr 06, 2015 | 17.21 | 17.42 | 17.21 | 17.36 | 43,397 | +0.06(+0.34%) |
Apr 02, 2015 | 17.15 | 17.30 | 17.30 | 17.30 | 19,118 | +0.00(+0.00%) |
Apr 01, 2015 | 17.03 | 17.41 | 16.87 | 17.30 | 22,808 | +0.11(+0.62%) |
Mar 31, 2015 | 17.39 | 17.39 | 17.04 | 17.19 | 25,294 | -0.29(-1.67%) |
Mar 30, 2015 | 17.51 | 17.93 | 17.34 | 17.48 | 30,975 | +0.03(+0.17%) |
Mar 27, 2015 | 17.65 | 17.65 | 17.05 | 17.45 | 22,520 | -0.26(-1.48%) |
Mar 26, 2015 | 17.36 | 17.75 | 17.33 | 17.72 | 11,172 | +0.37(+2.13%) |
Mar 25, 2015 | 17.99 | 17.99 | 17.34 | 17.35 | 30,811 | -0.62(-3.46%) |
Mar 24, 2015 | 17.73 | 18.41 | 17.62 | 17.97 | 22,165 | +0.17(+0.93%) |
Mar 23, 2015 | 18.29 | 18.29 | 17.75 | 17.80 | 13,475 | -0.46(-2.50%) |
Mar 20, 2015 | 17.63 | 18.62 | 17.63 | 18.26 | 32,794 | +0.77(+4.39%) |
Mar 19, 2015 | 17.76 | 17.76 | 17.25 | 17.49 | 12,239 | -0.47(-2.60%) |
Mar 18, 2015 | 17.53 | 18.13 | 17.29 | 17.96 | 13,659 | +0.44(+2.50%) |
Mar 17, 2015 | 17.29 | 17.69 | 17.29 | 17.52 | 24,993 | +0.12(+0.67%) |
Mar 16, 2015 | 18.26 | 18.26 | 17.35 | 17.41 | 20,633 | -0.74(-4.08%) |
Mar 13, 2015 | 18.59 | 18.59 | 17.64 | 18.14 | 19,308 | -0.54(-2.86%) |
Mar 12, 2015 | 17.63 | 18.72 | 17.53 | 18.68 | 32,487 | +1.27(+7.32%) |
Mar 11, 2015 | 17.46 | 17.66 | 17.29 | 17.41 | 35,292 | -0.02(-0.11%) |
Mar 10, 2015 | 17.69 | 17.78 | 17.37 | 17.42 | 35,099 | -0.41(-2.29%) |
Mar 09, 2015 | 17.75 | 17.95 | 17.62 | 17.83 | 16,485 | +0.25(+1.44%) |
Mar 06, 2015 | 17.74 | 18.09 | 17.53 | 17.58 | 41,306 | -0.32(-1.79%) |
Mar 05, 2015 | 17.54 | 17.92 | 17.51 | 17.90 | 15,660 | +0.32(+1.83%) |
Mar 04, 2015 | 17.95 | 17.99 | 17.41 | 17.58 | 26,992 | -0.41(-2.27%) |
Mar 03, 2015 | 18.05 | 18.05 | 17.83 | 17.99 | 13,746 | -0.07(-0.38%) |
Mar 02, 2015 | 17.99 | 18.14 | 17.67 | 18.06 | 19,449 | +0.17(+0.92%) |
Feb 27, 2015 | 17.93 | 18.37 | 17.85 | 17.89 | 25,270 | -0.18(-1.02%) |
Feb 26, 2015 | 18.26 | 18.54 | 18.00 | 18.08 | 20,841 | -0.12(-0.64%) |
Feb 25, 2015 | 17.69 | 18.34 | 17.69 | 18.19 | 18,770 | +0.31(+1.74%) |
Feb 24, 2015 | 17.64 | 18.07 | 17.53 | 17.88 | 18,228 | +0.40(+2.28%) |
Feb 23, 2015 | 16.96 | 17.72 | 16.81 | 17.48 | 32,846 | +0.53(+3.10%) |
Feb 20, 2015 | 17.41 | 17.41 | 16.56 | 16.96 | 67,790 | -0.53(-3.01%) |
Feb 19, 2015 | 17.98 | 18.05 | 17.33 | 17.48 | 50,350 | -0.58(-3.23%) |
Feb 18, 2015 | 18.13 | 18.21 | 17.87 | 18.07 | 23,014 | -0.07(-0.38%) |
Feb 17, 2015 | 18.61 | 18.77 | 17.85 | 18.13 | 51,928 | -0.49(-2.61%) |
Feb 13, 2015 | 18.35 | 18.62 | 18.62 | 18.62 | 32,480 | +0.39(+2.13%) |
Feb 12, 2015 | 18.54 | 18.54 | 18.15 | 18.23 | 38,351 | +0.03(+0.16%) |
Feb 11, 2015 | 18.79 | 18.79 | 18.07 | 18.20 | 35,767 | -0.69(-3.66%) |
Feb 10, 2015 | 19.51 | 19.76 | 18.78 | 18.89 | 29,148 | -0.50(-2.60%) |
Feb 09, 2015 | 19.24 | 20.24 | 19.01 | 19.40 | 28,648 | +0.13(+0.65%) |
Feb 06, 2015 | 19.26 | 19.38 | 18.92 | 19.27 | 33,214 | +0.03(+0.15%) |
Feb 05, 2015 | 17.74 | 19.31 | 17.56 | 19.24 | 32,250 | +1.68(+9.54%) |
Feb 04, 2015 | 17.77 | 18.05 | 17.43 | 17.57 | 121,294 | -0.40(-2.21%) |
Feb 03, 2015 | 18.34 | 18.42 | 17.46 | 17.96 | 104,708 | +2.20(+13.94%) |