Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.80 | 16.86 | 16.41 | 16.45 | 1,584,056 | -0.44(-2.59%) |
Apr 29, 2015 | 16.82 | 17.00 | 16.76 | 16.89 | 615,362 | -0.03(-0.20%) |
Apr 28, 2015 | 17.02 | 17.12 | 16.86 | 16.92 | 790,155 | -0.11(-0.66%) |
Apr 27, 2015 | 17.16 | 17.26 | 16.95 | 17.04 | 447,581 | -0.10(-0.58%) |
Apr 24, 2015 | 17.04 | 17.20 | 16.94 | 17.14 | 352,051 | +0.16(+0.94%) |
Apr 23, 2015 | 16.93 | 17.02 | 16.82 | 16.98 | 304,598 | +0.02(+0.12%) |
Apr 22, 2015 | 16.86 | 17.06 | 16.79 | 16.96 | 641,569 | +0.07(+0.43%) |
Apr 21, 2015 | 17.07 | 17.20 | 16.88 | 16.88 | 971,822 | -0.16(-0.93%) |
Apr 20, 2015 | 16.94 | 17.12 | 16.82 | 17.04 | 316,716 | +0.18(+1.06%) |
Apr 17, 2015 | 17.02 | 17.05 | 16.84 | 16.86 | 465,087 | -0.28(-1.63%) |
Apr 16, 2015 | 17.15 | 17.20 | 17.03 | 17.14 | 371,468 | -0.09(-0.54%) |
Apr 15, 2015 | 17.49 | 17.59 | 17.16 | 17.23 | 511,908 | -0.11(-0.65%) |
Apr 14, 2015 | 17.48 | 17.53 | 17.33 | 17.35 | 284,646 | -0.11(-0.61%) |
Apr 13, 2015 | 17.47 | 17.63 | 17.33 | 17.45 | 374,111 | -0.01(-0.04%) |
Apr 10, 2015 | 17.30 | 17.53 | 17.24 | 17.46 | 793,996 | +0.27(+1.54%) |
Apr 09, 2015 | 17.40 | 17.56 | 17.04 | 17.20 | 2,969,824 | -0.24(-1.37%) |
Apr 08, 2015 | 17.32 | 17.47 | 17.21 | 17.43 | 696,134 | +0.15(+0.85%) |
Apr 07, 2015 | 17.81 | 17.91 | 17.28 | 17.29 | 1,266,121 | -0.52(-2.91%) |
Apr 06, 2015 | 17.71 | 17.91 | 17.68 | 17.81 | 705,339 | +0.07(+0.41%) |
Apr 02, 2015 | 17.60 | 17.73 | 17.73 | 17.73 | 885,219 | +0.11(+0.64%) |
Apr 01, 2015 | 17.35 | 17.69 | 17.09 | 17.62 | 1,550,793 | +0.27(+1.53%) |
Mar 31, 2015 | 17.41 | 17.60 | 17.31 | 17.35 | 930,564 | -0.06(-0.34%) |
Mar 30, 2015 | 17.33 | 17.44 | 17.23 | 17.41 | 972,855 | +0.19(+1.08%) |
Mar 27, 2015 | 16.94 | 17.24 | 16.86 | 17.23 | 1,422,594 | +0.37(+2.21%) |
Mar 26, 2015 | 16.83 | 16.97 | 16.77 | 16.86 | 874,955 | +0.05(+0.28%) |
Mar 25, 2015 | 16.84 | 17.05 | 16.76 | 16.81 | 2,516,271 | +0.09(+0.51%) |
Mar 24, 2015 | 16.68 | 16.90 | 16.54 | 16.72 | 5,273,474 | -0.55(-3.18%) |
Mar 23, 2015 | 17.26 | 17.36 | 17.15 | 17.27 | 304,714 | -0.01(-0.04%) |
Mar 20, 2015 | 17.34 | 17.36 | 17.24 | 17.28 | 693,941 | +0.06(+0.35%) |
Mar 19, 2015 | 17.46 | 17.46 | 17.17 | 17.22 | 448,156 | -0.33(-1.88%) |
Mar 18, 2015 | 17.29 | 17.68 | 17.18 | 17.55 | 261,999 | +0.15(+0.87%) |
Mar 17, 2015 | 17.51 | 17.56 | 17.37 | 17.40 | 292,961 | -0.15(-0.87%) |
Mar 16, 2015 | 17.49 | 17.68 | 17.40 | 17.55 | 365,304 | +0.13(+0.76%) |
Mar 13, 2015 | 17.35 | 17.50 | 17.29 | 17.42 | 338,427 | -0.01(-0.08%) |
Mar 12, 2015 | 17.18 | 17.44 | 17.06 | 17.43 | 356,915 | +0.40(+2.37%) |
Mar 11, 2015 | 17.02 | 17.09 | 16.92 | 17.03 | 288,732 | +0.03(+0.16%) |
Mar 10, 2015 | 17.08 | 17.20 | 17.00 | 17.00 | 223,790 | -0.21(-1.23%) |
Mar 09, 2015 | 17.25 | 17.35 | 17.15 | 17.21 | 334,036 | -0.01(-0.08%) |
Mar 06, 2015 | 17.18 | 17.38 | 17.05 | 17.23 | 354,656 | -0.07(-0.42%) |
Mar 05, 2015 | 17.27 | 17.53 | 17.19 | 17.30 | 230,226 | -0.01(-0.04%) |
Mar 04, 2015 | 17.29 | 17.39 | 17.16 | 17.31 | 413,101 | -0.09(-0.49%) |
Mar 03, 2015 | 17.79 | 17.87 | 17.36 | 17.39 | 342,089 | -0.48(-2.66%) |
Mar 02, 2015 | 17.68 | 17.91 | 17.54 | 17.87 | 363,618 | +0.18(+1.05%) |
Feb 27, 2015 | 18.07 | 18.49 | 17.66 | 17.68 | 382,895 | -0.41(-2.26%) |
Feb 26, 2015 | 18.20 | 18.44 | 17.69 | 18.09 | 465,263 | -0.04(-0.22%) |
Feb 25, 2015 | 17.85 | 18.22 | 17.85 | 18.13 | 320,973 | +0.30(+1.71%) |
Feb 24, 2015 | 18.09 | 18.21 | 17.79 | 17.83 | 502,558 | -0.28(-1.57%) |
Feb 23, 2015 | 18.12 | 18.22 | 17.94 | 18.11 | 177,518 | -0.02(-0.11%) |
Feb 20, 2015 | 18.09 | 18.24 | 17.93 | 18.13 | 333,383 | -0.06(-0.33%) |
Feb 19, 2015 | 18.47 | 18.52 | 18.13 | 18.19 | 290,279 | -0.28(-1.54%) |
Feb 18, 2015 | 18.42 | 18.54 | 18.17 | 18.48 | 259,602 | +0.07(+0.36%) |
Feb 17, 2015 | 18.13 | 18.52 | 18.13 | 18.41 | 445,533 | +0.24(+1.31%) |
Feb 13, 2015 | 17.99 | 18.17 | 18.17 | 18.17 | 234,722 | +0.17(+0.92%) |
Feb 12, 2015 | 17.72 | 18.07 | 17.72 | 18.01 | 233,455 | +0.36(+2.02%) |
Feb 11, 2015 | 18.03 | 18.03 | 17.60 | 17.65 | 323,404 | -0.40(-2.23%) |
Feb 10, 2015 | 18.17 | 18.28 | 17.73 | 18.05 | 399,868 | -0.05(-0.26%) |
Feb 09, 2015 | 18.14 | 18.31 | 18.04 | 18.10 | 336,370 | -0.04(-0.22%) |
Feb 06, 2015 | 18.62 | 18.62 | 18.03 | 18.14 | 403,167 | -0.42(-2.28%) |
Feb 05, 2015 | 18.49 | 18.66 | 18.42 | 18.56 | 348,132 | +0.13(+0.68%) |
Feb 04, 2015 | 18.60 | 18.72 | 18.42 | 18.44 | 415,003 | -0.13(-0.68%) |
Feb 03, 2015 | 18.02 | 18.57 | 17.99 | 18.56 | 435,824 | +0.58(+3.23%) |