Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.75 | 18.79 | 18.27 | 18.39 | 507,506 | -0.36(-1.92%) |
Apr 29, 2015 | 18.44 | 19.00 | 18.40 | 18.75 | 260,229 | +0.30(+1.64%) |
Apr 28, 2015 | 18.58 | 18.74 | 18.40 | 18.45 | 238,649 | -0.20(-1.06%) |
Apr 27, 2015 | 18.75 | 18.84 | 18.54 | 18.65 | 295,656 | +0.06(+0.30%) |
Apr 24, 2015 | 18.72 | 18.93 | 18.48 | 18.59 | 442,618 | -0.15(-0.79%) |
Apr 23, 2015 | 18.42 | 18.88 | 18.42 | 18.74 | 335,506 | +0.40(+2.19%) |
Apr 22, 2015 | 18.54 | 18.54 | 18.04 | 18.34 | 346,930 | -0.04(-0.19%) |
Apr 21, 2015 | 18.74 | 18.80 | 18.17 | 18.37 | 415,433 | -0.37(-1.96%) |
Apr 20, 2015 | 18.75 | 19.01 | 18.66 | 18.74 | 426,875 | +0.06(+0.30%) |
Apr 17, 2015 | 18.69 | 18.83 | 18.50 | 18.68 | 382,632 | -0.04(-0.23%) |
Apr 16, 2015 | 18.73 | 18.96 | 18.30 | 18.73 | 391,647 | +0.09(+0.49%) |
Apr 15, 2015 | 17.94 | 18.95 | 17.89 | 18.63 | 609,516 | +0.85(+4.80%) |
Apr 14, 2015 | 17.27 | 17.80 | 17.25 | 17.78 | 389,787 | +0.69(+4.04%) |
Apr 13, 2015 | 17.38 | 17.51 | 17.01 | 17.09 | 246,106 | -0.14(-0.82%) |
Apr 10, 2015 | 17.15 | 17.30 | 17.06 | 17.23 | 183,220 | +0.18(+1.03%) |
Apr 09, 2015 | 16.98 | 17.21 | 16.96 | 17.06 | 290,811 | +0.08(+0.50%) |
Apr 08, 2015 | 17.74 | 17.77 | 16.94 | 16.97 | 467,750 | -0.68(-3.87%) |
Apr 07, 2015 | 17.40 | 17.94 | 17.33 | 17.65 | 400,948 | +0.26(+1.50%) |
Apr 06, 2015 | 16.88 | 17.58 | 16.88 | 17.39 | 696,883 | +0.66(+3.92%) |
Apr 02, 2015 | 16.22 | 16.74 | 16.74 | 16.74 | 439,861 | +0.47(+2.86%) |
Apr 01, 2015 | 15.84 | 16.34 | 15.74 | 16.27 | 424,680 | +0.53(+3.36%) |
Mar 31, 2015 | 15.85 | 16.00 | 15.70 | 15.74 | 284,485 | -0.23(-1.41%) |
Mar 30, 2015 | 16.02 | 16.29 | 15.87 | 15.97 | 475,005 | -0.13(-0.83%) |
Mar 27, 2015 | 16.51 | 16.59 | 16.09 | 16.10 | 342,443 | -0.56(-3.38%) |
Mar 26, 2015 | 17.00 | 17.14 | 16.57 | 16.67 | 462,816 | +0.06(+0.38%) |
Mar 25, 2015 | 16.71 | 16.86 | 16.42 | 16.60 | 466,704 | +0.05(+0.30%) |
Mar 24, 2015 | 16.54 | 16.62 | 16.28 | 16.55 | 323,289 | +0.15(+0.90%) |
Mar 23, 2015 | 16.22 | 16.66 | 16.15 | 16.41 | 496,821 | +0.34(+2.11%) |
Mar 20, 2015 | 15.89 | 16.30 | 15.85 | 16.07 | 500,425 | +0.47(+2.98%) |
Mar 19, 2015 | 15.72 | 16.00 | 15.50 | 15.60 | 696,864 | -0.50(-3.11%) |
Mar 18, 2015 | 14.90 | 16.17 | 14.88 | 16.10 | 721,564 | +0.99(+6.53%) |
Mar 17, 2015 | 14.85 | 15.21 | 14.67 | 15.12 | 529,956 | +0.17(+1.13%) |
Mar 16, 2015 | 15.20 | 15.24 | 14.67 | 14.95 | 969,303 | -0.43(-2.80%) |
Mar 13, 2015 | 15.51 | 15.51 | 15.01 | 15.38 | 399,642 | -0.18(-1.18%) |
Mar 12, 2015 | 16.11 | 16.11 | 15.49 | 15.56 | 533,223 | -0.01(-0.09%) |
Mar 11, 2015 | 15.86 | 16.03 | 15.46 | 15.58 | 585,250 | +0.17(+1.10%) |
Mar 10, 2015 | 15.43 | 15.67 | 15.16 | 15.41 | 591,072 | -0.32(-2.02%) |
Mar 09, 2015 | 16.23 | 16.36 | 15.67 | 15.72 | 634,866 | -0.44(-2.75%) |
Mar 06, 2015 | 16.75 | 16.77 | 16.01 | 16.17 | 719,315 | -0.67(-3.98%) |
Mar 05, 2015 | 17.34 | 17.34 | 16.81 | 16.84 | 334,489 | -0.52(-3.00%) |
Mar 04, 2015 | 17.13 | 17.42 | 17.01 | 17.36 | 331,377 | +0.13(+0.78%) |
Mar 03, 2015 | 17.06 | 17.40 | 17.06 | 17.22 | 468,400 | +0.15(+0.91%) |
Mar 02, 2015 | 17.32 | 17.44 | 16.98 | 17.07 | 249,842 | -0.38(-2.18%) |
Feb 27, 2015 | 17.61 | 17.70 | 17.37 | 17.45 | 407,592 | +0.00(+0.00%) |
Feb 26, 2015 | 17.91 | 17.91 | 17.35 | 17.45 | 346,252 | -0.56(-3.13%) |
Feb 25, 2015 | 17.90 | 18.06 | 17.65 | 18.01 | 256,223 | +0.06(+0.31%) |
Feb 24, 2015 | 17.70 | 17.97 | 17.49 | 17.96 | 371,684 | +0.47(+2.66%) |
Feb 23, 2015 | 17.37 | 17.69 | 17.17 | 17.49 | 363,957 | +0.06(+0.32%) |
Feb 20, 2015 | 17.36 | 17.73 | 17.25 | 17.44 | 342,046 | +0.08(+0.45%) |
Feb 19, 2015 | 17.53 | 17.83 | 17.34 | 17.36 | 582,081 | -0.78(-4.27%) |
Feb 18, 2015 | 18.30 | 18.57 | 18.06 | 18.13 | 550,901 | -0.52(-2.80%) |
Feb 17, 2015 | 18.44 | 18.80 | 18.18 | 18.66 | 791,493 | +0.19(+1.03%) |
Feb 13, 2015 | 18.69 | 18.46 | 18.46 | 18.46 | 319,254 | +0.11(+0.61%) |
Feb 12, 2015 | 18.19 | 18.57 | 18.01 | 18.35 | 628,758 | +0.57(+3.21%) |
Feb 11, 2015 | 17.37 | 17.81 | 17.31 | 17.78 | 529,898 | +0.01(+0.04%) |
Feb 10, 2015 | 18.41 | 18.41 | 17.44 | 17.77 | 425,027 | -0.63(-3.45%) |
Feb 09, 2015 | 18.30 | 18.70 | 18.23 | 18.41 | 401,989 | +0.31(+1.71%) |
Feb 06, 2015 | 18.10 | 18.35 | 18.00 | 18.10 | 497,942 | +0.06(+0.31%) |
Feb 05, 2015 | 18.08 | 18.35 | 17.89 | 18.04 | 453,301 | +0.25(+1.43%) |
Feb 04, 2015 | 18.15 | 18.21 | 17.34 | 17.79 | 765,290 | -1.04(-5.50%) |
Feb 03, 2015 | 17.73 | 19.25 | 17.69 | 18.82 | 950,705 | +1.59(+9.24%) |