Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.47 | 19.47 | 19.27 | 19.29 | 187,545 | -0.46(-2.35%) |
Apr 29, 2015 | 19.84 | 19.84 | 19.69 | 19.75 | 116,739 | -0.23(-1.15%) |
Apr 28, 2015 | 19.88 | 20.07 | 19.88 | 19.98 | 80,878 | +0.31(+1.58%) |
Apr 27, 2015 | 19.61 | 19.83 | 19.60 | 19.67 | 102,473 | +0.03(+0.15%) |
Apr 24, 2015 | 19.68 | 19.68 | 19.60 | 19.64 | 28,654 | -0.06(-0.30%) |
Apr 23, 2015 | 19.65 | 19.71 | 19.53 | 19.70 | 45,043 | -0.21(-1.05%) |
Apr 22, 2015 | 19.94 | 19.94 | 19.74 | 19.91 | 100,444 | -0.08(-0.40%) |
Apr 21, 2015 | 20.02 | 20.06 | 19.95 | 19.99 | 93,452 | +0.71(+3.68%) |
Apr 20, 2015 | 18.98 | 19.35 | 18.98 | 19.28 | 21,241 | +0.06(+0.31%) |
Apr 17, 2015 | 19.15 | 19.22 | 18.81 | 19.22 | 147,277 | -0.98(-4.85%) |
Apr 16, 2015 | 20.07 | 20.20 | 20.07 | 20.20 | 19,857 | -0.07(-0.35%) |
Apr 15, 2015 | 20.15 | 20.27 | 20.11 | 20.27 | 55,730 | +0.84(+4.32%) |
Apr 14, 2015 | 19.40 | 19.49 | 19.33 | 19.43 | 53,574 | -0.19(-0.97%) |
Apr 13, 2015 | 19.76 | 19.77 | 19.58 | 19.62 | 39,455 | +1.21(+6.57%) |
Apr 10, 2015 | 18.27 | 18.49 | 18.27 | 18.41 | 76,721 | -0.20(-1.07%) |
Apr 09, 2015 | 18.17 | 18.78 | 18.17 | 18.61 | 85,128 | +0.39(+2.14%) |
Apr 08, 2015 | 17.66 | 18.22 | 17.66 | 18.22 | 395,522 | +1.02(+5.93%) |
Apr 07, 2015 | 17.29 | 17.30 | 17.19 | 17.20 | 35,560 | -0.04(-0.20%) |
Apr 06, 2015 | 16.84 | 17.26 | 16.84 | 17.23 | 44,743 | +0.27(+1.56%) |
Apr 02, 2015 | 16.97 | 16.97 | 16.97 | 0 | +0.21(+1.28%) | |
Apr 01, 2015 | 16.56 | 16.78 | 16.56 | 16.75 | 81,430 | +0.11(+0.69%) |
Mar 31, 2015 | 16.52 | 16.64 | 16.52 | 16.64 | 70,711 | -0.13(-0.79%) |
Mar 30, 2015 | 16.34 | 16.79 | 16.34 | 16.77 | 58,462 | +0.58(+3.59%) |
Mar 27, 2015 | 16.27 | 16.34 | 16.14 | 16.19 | 103,568 | -0.21(-1.27%) |
Mar 26, 2015 | 16.36 | 16.42 | 16.33 | 16.40 | 43,792 | +0.15(+0.92%) |
Mar 25, 2015 | 16.37 | 16.38 | 16.24 | 16.25 | 38,451 | -0.18(-1.10%) |
Mar 24, 2015 | 16.50 | 16.67 | 16.38 | 16.43 | 46,339 | -0.24(-1.43%) |
Mar 23, 2015 | 16.77 | 16.77 | 16.60 | 16.67 | 53,163 | -0.14(-0.84%) |
Mar 20, 2015 | 16.68 | 16.82 | 16.68 | 16.81 | 48,715 | +0.18(+1.08%) |
Mar 19, 2015 | 16.44 | 16.63 | 16.44 | 16.63 | 64,933 | -0.05(-0.30%) |
Mar 18, 2015 | 16.37 | 16.75 | 16.37 | 16.68 | 39,603 | +0.23(+1.40%) |
Mar 17, 2015 | 16.42 | 16.49 | 16.21 | 16.45 | 106,572 | +0.03(+0.18%) |
Mar 16, 2015 | 16.32 | 16.50 | 16.32 | 16.42 | 53,934 | +0.20(+1.23%) |
Mar 13, 2015 | 16.09 | 16.28 | 16.09 | 16.22 | 49,836 | +0.02(+0.12%) |
Mar 12, 2015 | 16.10 | 16.22 | 15.96 | 16.20 | 54,391 | +0.33(+2.08%) |
Mar 11, 2015 | 15.74 | 15.93 | 15.74 | 15.87 | 98,844 | +0.12(+0.76%) |
Mar 10, 2015 | 15.73 | 15.85 | 15.72 | 15.75 | 49,813 | -0.38(-2.36%) |
Mar 09, 2015 | 16.04 | 16.13 | 16.04 | 16.13 | 29,330 | +0.36(+2.28%) |
Mar 06, 2015 | 15.80 | 15.85 | 15.74 | 15.77 | 202,394 | -0.18(-1.13%) |
Mar 05, 2015 | 15.90 | 15.95 | 15.83 | 15.95 | 129,383 | -0.03(-0.19%) |
Mar 04, 2015 | 16.25 | 15.95 | 15.98 | 193,084 | -0.27(-1.66%) | |
Mar 03, 2015 | 16.34 | 16.42 | 16.24 | 16.25 | 69,265 | -0.40(-2.40%) |
Mar 02, 2015 | 16.67 | 16.67 | 16.55 | 16.65 | 54,034 | +0.03(+0.18%) |
Feb 27, 2015 | 16.57 | 16.65 | 16.56 | 16.62 | 85,201 | -0.04(-0.24%) |
Feb 26, 2015 | 16.70 | 16.70 | 16.62 | 16.66 | 111,441 | +0.22(+1.34%) |
Feb 25, 2015 | 16.59 | 16.67 | 16.42 | 16.44 | 64,510 | -0.20(-1.20%) |
Feb 24, 2015 | 16.46 | 16.66 | 16.13 | 16.64 | 189,331 | +0.18(+1.09%) |
Feb 23, 2015 | 16.50 | 16.61 | 16.43 | 16.46 | 107,432 | -0.07(-0.42%) |
Feb 20, 2015 | 16.48 | 16.54 | 16.42 | 16.53 | 72,666 | +0.04(+0.24%) |
Feb 19, 2015 | 16.43 | 16.53 | 16.43 | 16.49 | 49,766 | +0.03(+0.18%) |
Feb 18, 2015 | 16.60 | 16.60 | 16.43 | 16.46 | 81,198 | -0.15(-0.90%) |
Feb 17, 2015 | 16.44 | 16.62 | 16.44 | 16.61 | 28,263 | +0.04(+0.24%) |
Feb 13, 2015 | 16.57 | 16.57 | 16.57 | 0 | +0.21(+1.28%) | |
Feb 12, 2015 | 16.29 | 16.41 | 16.29 | 16.36 | 43,095 | +0.29(+1.80%) |
Feb 11, 2015 | 16.00 | 16.15 | 15.99 | 16.07 | 28,274 | -0.08(-0.51%) |
Feb 10, 2015 | 16.14 | 16.20 | 16.12 | 16.15 | 88,010 | +0.09(+0.58%) |
Feb 09, 2015 | 16.27 | 16.27 | 16.04 | 16.06 | 200,841 | -0.11(-0.67%) |
Feb 06, 2015 | 16.18 | 16.27 | 16.07 | 16.17 | 35,425 | -0.41(-2.48%) |
Feb 05, 2015 | 16.33 | 16.59 | 16.33 | 16.58 | 63,836 | +0.10(+0.61%) |
Feb 04, 2015 | 16.38 | 16.56 | 16.32 | 16.48 | 527,456 | +0.30(+1.85%) |
Feb 03, 2015 | 16.03 | 16.22 | 16.03 | 16.18 | 478,950 | +0.23(+1.44%) |