Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.97 | 17.97 | 17.66 | 17.72 | 220,505 | -0.30(-1.68%) |
Apr 29, 2015 | 18.04 | 18.12 | 17.94 | 18.02 | 150,037 | -0.09(-0.51%) |
Apr 28, 2015 | 18.14 | 18.20 | 17.95 | 18.11 | 126,522 | -0.04(-0.25%) |
Apr 27, 2015 | 18.35 | 18.35 | 18.14 | 18.15 | 216,113 | -0.10(-0.56%) |
Apr 24, 2015 | 18.25 | 18.29 | 18.22 | 18.26 | 283,865 | +0.15(+0.81%) |
Apr 23, 2015 | 18.01 | 18.17 | 18.00 | 18.11 | 138,624 | +0.10(+0.54%) |
Apr 22, 2015 | 17.98 | 18.06 | 17.90 | 18.01 | 146,970 | +0.02(+0.12%) |
Apr 21, 2015 | 18.02 | 18.02 | 17.96 | 17.99 | 167,857 | +0.12(+0.67%) |
Apr 20, 2015 | 17.79 | 17.91 | 17.79 | 17.87 | 108,998 | +0.17(+0.97%) |
Apr 17, 2015 | 17.85 | 17.85 | 17.61 | 17.70 | 150,190 | -0.23(-1.30%) |
Apr 16, 2015 | 17.94 | 17.99 | 17.93 | 17.93 | 83,873 | -0.04(-0.23%) |
Apr 15, 2015 | 17.91 | 17.99 | 17.87 | 17.97 | 79,591 | +0.16(+0.92%) |
Apr 14, 2015 | 17.83 | 17.87 | 17.74 | 17.81 | 110,531 | -0.04(-0.25%) |
Apr 13, 2015 | 17.93 | 18.00 | 17.85 | 17.85 | 198,512 | -0.04(-0.22%) |
Apr 10, 2015 | 17.79 | 17.90 | 17.79 | 17.89 | 161,154 | +0.05(+0.28%) |
Apr 09, 2015 | 17.76 | 17.84 | 17.66 | 17.84 | 171,734 | +0.10(+0.59%) |
Apr 08, 2015 | 17.62 | 17.74 | 17.62 | 17.74 | 61,749 | +0.13(+0.72%) |
Apr 07, 2015 | 17.64 | 17.75 | 17.61 | 17.61 | 75,210 | -0.02(-0.13%) |
Apr 06, 2015 | 17.46 | 17.67 | 17.43 | 17.64 | 136,620 | +0.11(+0.65%) |
Apr 02, 2015 | 17.46 | 17.52 | 17.52 | 17.52 | 87,619 | +0.06(+0.32%) |
Apr 01, 2015 | 17.60 | 17.82 | 17.37 | 17.47 | 270,886 | -0.12(-0.69%) |
Mar 31, 2015 | 17.65 | 17.69 | 17.58 | 17.59 | 155,809 | -0.14(-0.79%) |
Mar 30, 2015 | 17.64 | 17.74 | 17.62 | 17.73 | 212,269 | +0.19(+1.09%) |
Mar 27, 2015 | 17.46 | 17.54 | 17.39 | 17.54 | 1,875,221 | +0.09(+0.51%) |
Mar 26, 2015 | 17.36 | 17.51 | 17.17 | 17.45 | 357,914 | -0.05(-0.27%) |
Mar 25, 2015 | 17.96 | 17.96 | 17.48 | 17.49 | 283,635 | -0.42(-2.35%) |
Mar 24, 2015 | 17.96 | 18.03 | 17.90 | 17.92 | 69,723 | -0.06(-0.32%) |
Mar 23, 2015 | 18.03 | 18.03 | 17.93 | 17.97 | 169,861 | -0.07(-0.37%) |
Mar 20, 2015 | 18.03 | 18.07 | 17.98 | 18.04 | 105,669 | +0.14(+0.76%) |
Mar 19, 2015 | 17.82 | 17.93 | 17.82 | 17.90 | 66,677 | +0.05(+0.29%) |
Mar 18, 2015 | 17.70 | 17.94 | 17.59 | 17.85 | 244,217 | +0.14(+0.79%) |
Mar 17, 2015 | 17.65 | 17.72 | 17.59 | 17.71 | 119,688 | +0.04(+0.23%) |
Mar 16, 2015 | 17.55 | 17.67 | 17.55 | 17.67 | 335,540 | +0.21(+1.19%) |
Mar 13, 2015 | 17.55 | 17.55 | 17.36 | 17.46 | 97,579 | -0.07(-0.41%) |
Mar 12, 2015 | 17.40 | 17.55 | 17.40 | 17.54 | 281,036 | +0.15(+0.84%) |
Mar 11, 2015 | 17.47 | 17.47 | 17.35 | 17.39 | 240,946 | -0.05(-0.30%) |
Mar 10, 2015 | 17.62 | 17.62 | 17.42 | 17.44 | 215,039 | -0.27(-1.54%) |
Mar 09, 2015 | 17.73 | 17.74 | 17.61 | 17.72 | 146,890 | +0.05(+0.30%) |
Mar 06, 2015 | 17.82 | 17.82 | 17.62 | 17.66 | 216,927 | -0.19(-1.07%) |
Mar 05, 2015 | 17.86 | 17.89 | 17.79 | 17.85 | 99,862 | +0.08(+0.44%) |
Mar 04, 2015 | 17.81 | 17.83 | 17.72 | 17.78 | 249,728 | -0.08(-0.43%) |
Mar 03, 2015 | 17.91 | 17.91 | 17.78 | 17.85 | 301,433 | -0.09(-0.51%) |
Mar 02, 2015 | 17.84 | 17.94 | 17.80 | 17.94 | 318,964 | +0.15(+0.83%) |
Feb 27, 2015 | 17.89 | 17.89 | 17.76 | 17.80 | 492,837 | -0.06(-0.33%) |
Feb 26, 2015 | 17.84 | 17.85 | 17.79 | 17.85 | 90,257 | +0.06(+0.31%) |
Feb 25, 2015 | 17.81 | 17.84 | 17.74 | 17.80 | 117,119 | -0.00(-0.02%) |
Feb 24, 2015 | 17.78 | 17.80 | 17.70 | 17.80 | 179,680 | +0.04(+0.22%) |
Feb 23, 2015 | 17.76 | 17.76 | 17.69 | 17.76 | 145,013 | +0.04(+0.23%) |
Feb 20, 2015 | 17.65 | 17.74 | 17.57 | 17.72 | 213,041 | +0.07(+0.42%) |
Feb 19, 2015 | 17.58 | 17.66 | 17.52 | 17.65 | 107,206 | +0.08(+0.47%) |
Feb 18, 2015 | 17.56 | 17.58 | 17.49 | 17.57 | 103,540 | +0.03(+0.16%) |
Feb 17, 2015 | 17.46 | 17.54 | 17.45 | 17.54 | 470,685 | +0.01(+0.04%) |
Feb 13, 2015 | 17.39 | 17.53 | 17.53 | 17.53 | 252,484 | +0.15(+0.87%) |
Feb 12, 2015 | 17.24 | 17.40 | 17.24 | 17.38 | 229,024 | +0.19(+1.09%) |
Feb 11, 2015 | 17.17 | 17.22 | 17.08 | 17.19 | 219,397 | +0.08(+0.45%) |
Feb 10, 2015 | 17.03 | 17.14 | 16.86 | 17.12 | 1,066,163 | +0.17(+1.02%) |
Feb 09, 2015 | 16.89 | 17.01 | 16.89 | 16.94 | 4,235,518 | +0.02(+0.14%) |
Feb 06, 2015 | 17.07 | 17.12 | 16.92 | 16.92 | 113,398 | -0.11(-0.67%) |
Feb 05, 2015 | 16.94 | 17.03 | 16.94 | 17.03 | 106,625 | +0.20(+1.20%) |
Feb 04, 2015 | 16.89 | 16.96 | 16.82 | 16.83 | 121,938 | -0.08(-0.48%) |
Feb 03, 2015 | 16.80 | 16.91 | 16.73 | 16.91 | 82,298 | +0.22(+1.32%) |