Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.53 | 18.53 | 18.45 | 18.45 | 10,436 | -0.22(-1.17%) |
Apr 29, 2015 | 18.69 | 18.70 | 18.67 | 18.67 | 4,104 | -0.15(-0.80%) |
Apr 28, 2015 | 18.80 | 18.82 | 18.80 | 18.82 | 293 | +0.07(+0.36%) |
Apr 27, 2015 | 18.71 | 18.80 | 18.70 | 18.75 | 14,020 | +0.14(+0.77%) |
Apr 24, 2015 | 18.60 | 18.60 | 18.60 | 18.60 | 153 | +0.25(+1.34%) |
Apr 21, 2015 | 18.37 | 18.36 | 18.36 | 18.36 | 5,423 | +0.06(+0.34%) |
Apr 20, 2015 | 18.26 | 18.30 | 18.26 | 18.30 | 6,742 | +0.05(+0.30%) |
Apr 17, 2015 | 18.24 | 18.24 | 18.24 | 18.24 | 146 | -0.28(-1.51%) |
Apr 16, 2015 | 18.56 | 18.56 | 18.52 | 18.52 | 293 | +0.20(+1.12%) |
Apr 15, 2015 | 18.38 | 18.38 | 18.32 | 18.32 | 9,732 | +0.03(+0.15%) |
Apr 14, 2015 | 18.28 | 18.29 | 18.28 | 18.29 | 11,140 | +0.13(+0.71%) |
Apr 13, 2015 | 18.22 | 18.23 | 18.15 | 18.16 | 12,965 | -0.05(-0.27%) |
Apr 10, 2015 | 18.18 | 18.21 | 18.18 | 18.21 | 3,004 | +0.03(+0.16%) |
Apr 09, 2015 | 18.18 | 18.18 | 18.18 | 18.18 | 146 | +0.05(+0.30%) |
Apr 08, 2015 | 18.14 | 18.15 | 18.13 | 18.13 | 5,679 | +0.00(+0.00%) |
Apr 07, 2015 | 18.15 | 18.15 | 18.13 | 18.13 | 735 | -0.05(-0.30%) |
Apr 06, 2015 | 18.17 | 18.18 | 18.17 | 18.18 | 1,612 | +0.27(+1.52%) |
Apr 02, 2015 | 17.85 | 17.91 | 17.91 | 17.91 | 6,449 | +0.19(+1.08%) |
Apr 01, 2015 | 17.72 | 17.72 | 17.72 | 17.72 | 146 | +0.08(+0.46%) |
Mar 31, 2015 | 17.64 | 17.64 | 17.64 | 17.64 | 149 | -0.24(-1.34%) |
Mar 30, 2015 | 17.83 | 17.87 | 17.83 | 17.87 | 1,562 | +0.14(+0.81%) |
Mar 27, 2015 | 17.73 | 17.73 | 17.73 | 17.73 | 150 | +0.01(+0.04%) |
Mar 26, 2015 | 17.72 | 17.76 | 17.72 | 17.72 | 45,653 | -0.29(-1.59%) |
Mar 25, 2015 | 18.08 | 18.11 | 17.99 | 18.01 | 13,076 | -0.03(-0.19%) |
Mar 24, 2015 | 18.04 | 18.04 | 18.04 | 18.04 | 1,333 | +0.03(+0.15%) |
Mar 23, 2015 | 18.02 | 18.02 | 18.02 | 18.02 | 3,576 | +0.18(+1.03%) |
Mar 20, 2015 | 17.83 | 17.83 | 17.83 | 17.83 | 146 | +0.19(+1.10%) |
Mar 19, 2015 | 17.60 | 17.66 | 17.60 | 17.64 | 11,140 | -0.18(-1.01%) |
Mar 18, 2015 | 17.78 | 17.85 | 17.78 | 17.82 | 879 | +0.35(+2.03%) |
Mar 16, 2015 | 17.49 | 17.46 | 17.46 | 17.46 | 879 | +0.21(+1.23%) |
Mar 13, 2015 | 17.18 | 17.25 | 17.18 | 17.25 | 1,612 | -0.14(-0.78%) |
Mar 12, 2015 | 17.35 | 17.39 | 17.34 | 17.39 | 11,433 | +0.23(+1.35%) |
Mar 11, 2015 | 17.15 | 17.17 | 17.15 | 17.16 | 3,781 | -0.05(-0.28%) |
Mar 10, 2015 | 17.21 | 17.21 | 17.21 | 17.21 | 2,455 | -0.29(-1.68%) |
Mar 09, 2015 | 17.50 | 17.50 | 17.50 | 17.50 | 200 | -0.09(-0.50%) |
Mar 06, 2015 | 17.59 | 17.59 | 17.59 | 17.59 | 146 | -0.15(-0.85%) |
Mar 05, 2015 | 17.77 | 17.78 | 17.74 | 17.74 | 2,858 | +0.04(+0.22%) |
Mar 04, 2015 | 17.61 | 17.72 | 17.61 | 17.70 | 7,622 | -0.15(-0.83%) |
Mar 03, 2015 | 17.87 | 17.87 | 17.85 | 17.85 | 439 | -0.10(-0.57%) |
Mar 02, 2015 | 17.91 | 17.95 | 17.91 | 17.95 | 6,039 | -0.01(-0.04%) |
Feb 27, 2015 | 17.96 | 17.98 | 17.94 | 17.96 | 12,925 | +0.01(+0.08%) |
Feb 26, 2015 | 17.94 | 17.96 | 17.94 | 17.94 | 24,259 | -0.07(-0.38%) |
Feb 24, 2015 | 17.94 | 18.01 | 18.01 | 18.01 | 39,430 | -0.01(-0.08%) |
Feb 20, 2015 | 17.81 | 18.02 | 18.02 | 18.02 | 2,638 | +0.18(+0.99%) |
Feb 19, 2015 | 17.80 | 17.85 | 17.80 | 17.85 | 3,781 | -0.01(-0.04%) |
Feb 18, 2015 | 17.81 | 17.89 | 17.78 | 17.85 | 36,552 | +0.07(+0.38%) |
Feb 17, 2015 | 17.66 | 17.79 | 17.66 | 17.79 | 2,491 | +0.03(+0.19%) |
Feb 13, 2015 | 17.74 | 17.75 | 17.75 | 17.75 | 31,807 | +0.17(+0.97%) |
Feb 12, 2015 | 17.48 | 17.58 | 17.48 | 17.58 | 2,821 | +0.30(+1.74%) |
Feb 11, 2015 | 17.22 | 17.28 | 17.22 | 17.28 | 10,180 | -0.10(-0.59%) |
Feb 10, 2015 | 17.29 | 17.38 | 17.29 | 17.38 | 938 | +0.05(+0.31%) |
Feb 09, 2015 | 17.33 | 17.33 | 17.33 | 17.33 | 13,741 | -0.12(-0.70%) |
Feb 06, 2015 | 17.45 | 17.45 | 17.45 | 17.45 | 146 | -0.16(-0.93%) |
Feb 05, 2015 | 17.58 | 17.61 | 17.58 | 17.61 | 1,612 | +0.19(+1.10%) |
Feb 04, 2015 | 17.42 | 17.42 | 17.42 | 17.42 | 146 | -0.16(-0.93%) |
Feb 03, 2015 | 17.49 | 17.59 | 17.49 | 17.59 | 1,671 | +0.36(+2.10%) |