Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.99 | 17.13 | 16.50 | 16.75 | 111,855 | -0.28(-1.67%) |
Apr 29, 2015 | 17.46 | 17.46 | 16.96 | 17.04 | 20,734 | -0.41(-2.36%) |
Apr 28, 2015 | 16.93 | 17.55 | 16.93 | 17.45 | 13,254 | +0.29(+1.71%) |
Apr 27, 2015 | 18.03 | 18.13 | 16.86 | 17.15 | 19,225 | -0.65(-3.65%) |
Apr 24, 2015 | 17.56 | 18.53 | 17.56 | 17.80 | 36,995 | +0.18(+1.04%) |
Apr 23, 2015 | 17.91 | 18.45 | 17.44 | 17.62 | 28,158 | -0.26(-1.43%) |
Apr 22, 2015 | 17.68 | 18.31 | 17.30 | 17.88 | 31,050 | +0.09(+0.51%) |
Apr 21, 2015 | 18.41 | 18.59 | 17.64 | 17.79 | 34,712 | -0.49(-2.66%) |
Apr 20, 2015 | 17.23 | 18.31 | 17.23 | 18.27 | 24,396 | +1.09(+6.34%) |
Apr 17, 2015 | 16.95 | 17.32 | 16.92 | 17.18 | 15,827 | -0.02(-0.11%) |
Apr 16, 2015 | 17.25 | 17.50 | 17.03 | 17.20 | 24,573 | -0.15(-0.84%) |
Apr 15, 2015 | 17.26 | 17.43 | 17.06 | 17.35 | 24,437 | +0.05(+0.32%) |
Apr 14, 2015 | 17.35 | 17.60 | 16.94 | 17.29 | 26,447 | -0.08(-0.47%) |
Apr 13, 2015 | 17.27 | 17.58 | 17.25 | 17.37 | 22,133 | -0.20(-1.15%) |
Apr 10, 2015 | 17.64 | 17.66 | 17.39 | 17.58 | 7,760 | +0.06(+0.37%) |
Apr 09, 2015 | 17.58 | 17.58 | 17.12 | 17.51 | 6,776 | -0.05(-0.26%) |
Apr 08, 2015 | 17.38 | 17.88 | 16.31 | 17.56 | 51,251 | +0.27(+1.59%) |
Apr 07, 2015 | 18.06 | 18.31 | 17.14 | 17.28 | 24,735 | -0.69(-3.82%) |
Apr 06, 2015 | 18.07 | 18.07 | 17.37 | 17.97 | 28,238 | -0.43(-2.34%) |
Apr 02, 2015 | 17.65 | 18.40 | 18.40 | 18.40 | 20,865 | +0.65(+3.66%) |
Apr 01, 2015 | 17.36 | 17.80 | 16.27 | 17.75 | 27,138 | +0.23(+1.31%) |
Mar 31, 2015 | 16.90 | 17.65 | 16.83 | 17.52 | 23,384 | +0.58(+3.40%) |
Mar 30, 2015 | 16.85 | 16.97 | 16.67 | 16.94 | 21,048 | +0.19(+1.15%) |
Mar 27, 2015 | 16.75 | 16.75 | 16.62 | 16.75 | 20,684 | +0.07(+0.44%) |
Mar 26, 2015 | 16.18 | 16.90 | 16.03 | 16.68 | 27,650 | +0.37(+2.24%) |
Mar 25, 2015 | 16.96 | 16.96 | 16.96 | 16.31 | 24,735 | -0.55(-3.26%) |
Mar 24, 2015 | 16.61 | 16.93 | 16.43 | 16.86 | 17,240 | +0.22(+1.32%) |
Mar 23, 2015 | 16.83 | 16.88 | 16.54 | 16.64 | 30,937 | -0.20(-1.20%) |
Mar 20, 2015 | 16.85 | 17.09 | 16.77 | 16.84 | 49,378 | +0.12(+0.71%) |
Mar 19, 2015 | 17.49 | 17.49 | 16.67 | 16.72 | 12,633 | -0.59(-3.38%) |
Mar 18, 2015 | 16.86 | 17.41 | 16.83 | 17.31 | 26,139 | +0.30(+1.78%) |
Mar 17, 2015 | 16.69 | 17.04 | 16.29 | 17.01 | 46,113 | +0.42(+2.54%) |
Mar 16, 2015 | 16.53 | 16.74 | 16.19 | 16.59 | 44,341 | +0.16(+0.95%) |
Mar 13, 2015 | 16.45 | 16.85 | 16.36 | 16.43 | 19,517 | -0.15(-0.88%) |
Mar 12, 2015 | 16.61 | 16.90 | 16.44 | 16.58 | 22,561 | +0.15(+0.89%) |
Mar 11, 2015 | 16.16 | 16.50 | 16.16 | 16.43 | 28,698 | +0.16(+1.01%) |
Mar 10, 2015 | 15.94 | 16.38 | 15.94 | 16.27 | 12,258 | -0.04(-0.23%) |
Mar 09, 2015 | 16.39 | 16.63 | 15.65 | 16.30 | 21,561 | +0.01(+0.06%) |
Mar 06, 2015 | 16.43 | 16.59 | 16.25 | 16.29 | 12,746 | -0.31(-1.87%) |
Mar 05, 2015 | 16.75 | 16.95 | 16.29 | 16.61 | 13,405 | -0.17(-1.04%) |
Mar 04, 2015 | 16.94 | 17.12 | 16.53 | 16.78 | 20,296 | -0.34(-1.98%) |
Mar 03, 2015 | 16.82 | 17.16 | 16.68 | 17.12 | 60,311 | +0.13(+0.75%) |
Mar 02, 2015 | 16.56 | 17.12 | 16.56 | 16.99 | 10,313 | +0.33(+1.98%) |
Feb 27, 2015 | 17.14 | 17.14 | 16.29 | 16.66 | 18,685 | -0.44(-2.57%) |
Feb 26, 2015 | 16.73 | 17.33 | 16.36 | 17.10 | 18,919 | +0.37(+2.19%) |
Feb 25, 2015 | 15.57 | 16.73 | 16.48 | 16.73 | 30,252 | +0.26(+1.56%) |
Feb 24, 2015 | 16.58 | 16.58 | 16.04 | 16.48 | 29,863 | -0.11(-0.66%) |
Feb 23, 2015 | 16.66 | 16.72 | 16.43 | 16.59 | 15,494 | -0.14(-0.82%) |
Feb 20, 2015 | 16.48 | 16.74 | 16.27 | 16.72 | 27,805 | +0.31(+1.90%) |
Feb 19, 2015 | 16.37 | 16.49 | 16.30 | 16.41 | 7,940 | -0.04(-0.22%) |
Feb 18, 2015 | 16.13 | 16.47 | 16.11 | 16.45 | 19,434 | +0.33(+2.04%) |
Feb 17, 2015 | 16.11 | 16.41 | 15.84 | 16.12 | 13,937 | +0.16(+0.97%) |
Feb 13, 2015 | 15.87 | 15.96 | 15.96 | 15.96 | 14,747 | +0.05(+0.29%) |
Feb 12, 2015 | 15.33 | 16.00 | 15.33 | 15.92 | 17,795 | +0.57(+3.70%) |
Feb 11, 2015 | 15.67 | 15.67 | 15.33 | 15.35 | 14,174 | -0.28(-1.82%) |
Feb 10, 2015 | 15.63 | 15.78 | 15.43 | 15.63 | 16,459 | +0.06(+0.41%) |
Feb 09, 2015 | 15.55 | 15.65 | 15.42 | 15.57 | 23,575 | -0.05(-0.29%) |
Feb 06, 2015 | 15.79 | 15.79 | 15.30 | 15.62 | 54,685 | -0.24(-1.50%) |
Feb 05, 2015 | 15.83 | 15.99 | 15.74 | 15.85 | 18,855 | -0.01(-0.06%) |
Feb 04, 2015 | 16.11 | 16.12 | 15.75 | 15.86 | 17,585 | -0.44(-2.70%) |
Feb 03, 2015 | 15.74 | 16.59 | 15.74 | 16.30 | 16,682 | +0.68(+4.34%) |