Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.29 | 18.37 | 17.84 | 18.06 | 398,439 | -0.06(-0.35%) |
Apr 29, 2015 | 17.99 | 18.14 | 17.78 | 18.13 | 523,391 | +0.19(+1.03%) |
Apr 28, 2015 | 17.89 | 17.96 | 17.81 | 17.94 | 149,247 | +0.16(+0.90%) |
Apr 27, 2015 | 17.97 | 17.97 | 17.67 | 17.78 | 236,968 | -0.01(-0.08%) |
Apr 24, 2015 | 18.00 | 18.00 | 17.63 | 17.80 | 369,937 | -0.20(-1.11%) |
Apr 23, 2015 | 18.00 | 18.00 | 17.73 | 17.99 | 218,664 | +0.10(+0.57%) |
Apr 22, 2015 | 17.58 | 17.96 | 17.45 | 17.89 | 307,052 | +0.30(+1.69%) |
Apr 21, 2015 | 17.75 | 17.76 | 17.55 | 17.60 | 356,030 | -0.05(-0.28%) |
Apr 20, 2015 | 17.75 | 17.77 | 17.53 | 17.64 | 253,475 | -0.08(-0.47%) |
Apr 17, 2015 | 17.70 | 17.95 | 17.50 | 17.73 | 238,431 | +0.01(+0.05%) |
Apr 16, 2015 | 17.56 | 17.77 | 17.31 | 17.72 | 315,627 | +0.20(+1.17%) |
Apr 15, 2015 | 17.66 | 17.72 | 17.43 | 17.51 | 284,695 | -0.02(-0.14%) |
Apr 14, 2015 | 17.51 | 17.64 | 17.21 | 17.54 | 263,934 | +0.13(+0.73%) |
Apr 13, 2015 | 17.56 | 17.66 | 17.17 | 17.41 | 668,418 | +0.00(+0.03%) |
Apr 10, 2015 | 17.63 | 17.72 | 17.39 | 17.41 | 412,046 | -0.23(-1.32%) |
Apr 09, 2015 | 17.66 | 17.68 | 17.53 | 17.64 | 315,547 | -0.03(-0.17%) |
Apr 08, 2015 | 17.43 | 17.67 | 17.37 | 17.67 | 408,787 | +0.22(+1.26%) |
Apr 07, 2015 | 17.54 | 17.70 | 17.29 | 17.45 | 511,651 | -0.07(-0.39%) |
Apr 06, 2015 | 17.54 | 17.67 | 17.45 | 17.52 | 257,628 | -0.01(-0.06%) |
Apr 02, 2015 | 17.19 | 17.53 | 17.53 | 17.53 | 1,508,396 | +0.28(+1.61%) |
Apr 01, 2015 | 17.28 | 17.28 | 17.09 | 17.25 | 382,607 | -0.00(-0.03%) |
Mar 31, 2015 | 16.77 | 17.25 | 16.59 | 17.25 | 801,115 | +0.39(+2.31%) |
Mar 30, 2015 | 16.61 | 16.87 | 16.41 | 16.87 | 285,178 | +0.32(+1.94%) |
Mar 27, 2015 | 16.69 | 16.83 | 16.31 | 16.54 | 224,320 | -0.02(-0.15%) |
Mar 26, 2015 | 16.76 | 16.76 | 16.19 | 16.57 | 301,794 | -0.07(-0.44%) |
Mar 25, 2015 | 16.91 | 16.91 | 16.57 | 16.64 | 161,577 | -0.15(-0.87%) |
Mar 24, 2015 | 16.82 | 16.94 | 16.46 | 16.79 | 270,936 | -0.06(-0.35%) |
Mar 23, 2015 | 16.90 | 17.00 | 16.64 | 16.85 | 311,786 | -0.05(-0.32%) |
Mar 20, 2015 | 16.69 | 16.90 | 16.36 | 16.90 | 1,151,844 | +0.46(+2.81%) |
Mar 19, 2015 | 16.13 | 16.63 | 16.13 | 16.44 | 273,138 | +0.15(+0.93%) |
Mar 18, 2015 | 15.98 | 16.68 | 15.93 | 16.29 | 283,719 | +0.29(+1.83%) |
Mar 17, 2015 | 15.97 | 16.21 | 15.75 | 15.99 | 356,878 | -0.09(-0.58%) |
Mar 16, 2015 | 15.72 | 16.18 | 15.61 | 16.09 | 387,779 | +0.37(+2.32%) |
Mar 13, 2015 | 15.56 | 15.81 | 15.25 | 15.72 | 332,931 | +0.01(+0.09%) |
Mar 12, 2015 | 15.78 | 16.04 | 15.58 | 15.71 | 220,948 | +0.06(+0.40%) |
Mar 11, 2015 | 15.60 | 15.93 | 15.55 | 15.64 | 258,300 | +0.10(+0.63%) |
Mar 10, 2015 | 15.84 | 16.01 | 15.46 | 15.55 | 202,924 | -0.47(-2.92%) |
Mar 09, 2015 | 16.84 | 17.03 | 15.96 | 16.01 | 420,868 | -0.81(-4.83%) |
Mar 06, 2015 | 16.54 | 17.11 | 16.54 | 16.83 | 523,740 | +0.27(+1.65%) |
Mar 05, 2015 | 16.31 | 16.59 | 15.83 | 16.55 | 409,090 | +0.31(+1.89%) |
Mar 04, 2015 | 16.16 | 16.26 | 15.92 | 16.25 | 330,900 | +0.18(+1.12%) |
Mar 03, 2015 | 15.33 | 16.21 | 15.33 | 16.07 | 396,921 | +0.47(+3.03%) |
Mar 02, 2015 | 15.63 | 16.04 | 15.45 | 15.59 | 374,287 | -0.00(-0.03%) |
Feb 27, 2015 | 15.14 | 15.86 | 14.87 | 15.60 | 503,717 | +0.67(+4.50%) |
Feb 26, 2015 | 14.65 | 15.08 | 14.45 | 14.93 | 391,295 | +0.59(+4.11%) |
Feb 25, 2015 | 14.39 | 14.51 | 14.29 | 14.34 | 378,512 | +0.05(+0.34%) |
Feb 24, 2015 | 14.62 | 14.91 | 14.26 | 14.29 | 290,054 | -0.42(-2.88%) |
Feb 23, 2015 | 14.88 | 14.93 | 14.51 | 14.71 | 224,717 | -0.06(-0.40%) |
Feb 20, 2015 | 14.73 | 14.90 | 14.59 | 14.77 | 168,649 | +0.10(+0.66%) |
Feb 19, 2015 | 14.96 | 14.96 | 14.42 | 14.67 | 213,872 | -0.12(-0.82%) |
Feb 18, 2015 | 14.91 | 15.13 | 14.61 | 14.80 | 221,995 | -0.21(-1.40%) |
Feb 17, 2015 | 14.66 | 15.13 | 14.65 | 15.01 | 262,085 | +0.32(+2.15%) |
Feb 13, 2015 | 14.86 | 14.69 | 14.69 | 14.69 | 290,629 | +0.09(+0.63%) |
Feb 12, 2015 | 14.20 | 14.66 | 14.14 | 14.60 | 193,070 | +0.58(+4.17%) |
Feb 11, 2015 | 14.33 | 14.81 | 13.94 | 14.01 | 182,646 | -0.43(-3.00%) |
Feb 10, 2015 | 14.81 | 14.81 | 14.28 | 14.45 | 320,252 | -0.21(-1.43%) |
Feb 09, 2015 | 14.93 | 15.05 | 14.61 | 14.65 | 272,031 | -0.37(-2.43%) |
Feb 06, 2015 | 15.31 | 15.32 | 14.42 | 15.02 | 341,823 | +0.00(+0.00%) |
Feb 05, 2015 | 14.27 | 15.22 | 14.27 | 15.02 | 343,661 | +0.73(+5.11%) |
Feb 04, 2015 | 14.73 | 14.87 | 14.12 | 14.29 | 271,634 | -0.33(-2.29%) |
Feb 03, 2015 | 15.05 | 15.42 | 14.58 | 14.62 | 604,191 | -0.06(-0.42%) |