Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.50 | 18.51 | 17.95 | 18.11 | 138,607 | -0.54(-2.90%) |
Apr 29, 2015 | 19.08 | 19.24 | 18.63 | 18.65 | 102,296 | -0.51(-2.66%) |
Apr 28, 2015 | 18.92 | 19.25 | 18.91 | 19.16 | 116,467 | +0.44(+2.35%) |
Apr 27, 2015 | 18.83 | 19.15 | 18.58 | 18.72 | 55,403 | -0.10(-0.53%) |
Apr 24, 2015 | 18.88 | 19.10 | 18.78 | 18.82 | 115,203 | -0.02(-0.11%) |
Apr 23, 2015 | 18.53 | 18.86 | 18.40 | 18.84 | 41,406 | +0.22(+1.18%) |
Apr 22, 2015 | 18.68 | 18.76 | 18.44 | 18.62 | 28,733 | -0.06(-0.32%) |
Apr 21, 2015 | 18.79 | 18.79 | 18.59 | 18.68 | 40,305 | +0.04(+0.21%) |
Apr 20, 2015 | 18.25 | 18.97 | 17.95 | 18.64 | 94,502 | +0.45(+2.47%) |
Apr 17, 2015 | 18.41 | 18.54 | 18.06 | 18.19 | 91,176 | -0.49(-2.62%) |
Apr 16, 2015 | 18.80 | 18.86 | 18.61 | 18.68 | 55,894 | -0.14(-0.74%) |
Apr 15, 2015 | 18.80 | 18.90 | 18.77 | 18.82 | 90,382 | +0.02(+0.11%) |
Apr 14, 2015 | 18.85 | 18.93 | 18.65 | 18.80 | 81,256 | +0.07(+0.37%) |
Apr 13, 2015 | 19.02 | 19.04 | 18.71 | 18.73 | 73,230 | -0.27(-1.42%) |
Apr 10, 2015 | 19.07 | 19.17 | 18.89 | 19.00 | 44,683 | +0.03(+0.16%) |
Apr 09, 2015 | 19.23 | 19.32 | 18.82 | 18.97 | 40,672 | -0.21(-1.09%) |
Apr 08, 2015 | 19.20 | 19.25 | 19.09 | 19.18 | 173,387 | -0.02(-0.10%) |
Apr 07, 2015 | 19.16 | 19.24 | 19.12 | 19.20 | 86,298 | +0.06(+0.31%) |
Apr 06, 2015 | 18.87 | 19.14 | 18.70 | 19.14 | 177,871 | +0.22(+1.16%) |
Apr 02, 2015 | 19.08 | 18.92 | 18.92 | 18.92 | 250,200 | -0.26(-1.36%) |
Apr 01, 2015 | 18.89 | 19.22 | 18.78 | 19.18 | 113,817 | +0.19(+1.00%) |
Mar 31, 2015 | 18.84 | 19.04 | 18.63 | 18.99 | 106,199 | +0.09(+0.48%) |
Mar 30, 2015 | 18.66 | 19.09 | 18.63 | 18.90 | 144,401 | +0.39(+2.11%) |
Mar 27, 2015 | 18.45 | 18.59 | 18.35 | 18.51 | 214,021 | +0.02(+0.11%) |
Mar 26, 2015 | 18.61 | 18.61 | 18.30 | 18.49 | 131,416 | -0.09(-0.48%) |
Mar 25, 2015 | 19.28 | 19.33 | 18.54 | 18.58 | 182,191 | -0.62(-3.23%) |
Mar 24, 2015 | 19.49 | 19.50 | 18.95 | 19.20 | 226,195 | -0.44(-2.24%) |
Mar 23, 2015 | 19.50 | 19.97 | 19.39 | 19.64 | 160,714 | +0.15(+0.77%) |
Mar 20, 2015 | 19.15 | 19.61 | 18.92 | 19.49 | 259,163 | +0.46(+2.42%) |
Mar 19, 2015 | 18.99 | 19.08 | 18.89 | 19.03 | 182,517 | -0.01(-0.05%) |
Mar 18, 2015 | 18.93 | 19.09 | 18.60 | 19.04 | 95,338 | +0.08(+0.42%) |
Mar 17, 2015 | 18.76 | 19.05 | 18.58 | 18.96 | 204,520 | +0.17(+0.90%) |
Mar 16, 2015 | 18.74 | 18.87 | 18.65 | 18.79 | 149,315 | +0.07(+0.37%) |
Mar 13, 2015 | 18.45 | 18.80 | 18.37 | 18.72 | 111,505 | +0.34(+1.85%) |
Mar 12, 2015 | 18.21 | 18.46 | 17.84 | 18.38 | 120,134 | +0.25(+1.38%) |
Mar 11, 2015 | 18.08 | 18.32 | 17.86 | 18.13 | 101,650 | +0.14(+0.78%) |
Mar 10, 2015 | 18.18 | 18.20 | 17.78 | 17.99 | 67,409 | -0.32(-1.75%) |
Mar 09, 2015 | 17.73 | 18.39 | 17.59 | 18.31 | 112,067 | +0.60(+3.39%) |
Mar 06, 2015 | 18.18 | 18.34 | 17.66 | 17.71 | 129,207 | -0.51(-2.80%) |
Mar 05, 2015 | 18.13 | 18.23 | 17.99 | 18.22 | 65,248 | +0.15(+0.83%) |
Mar 04, 2015 | 17.84 | 18.13 | 17.73 | 18.07 | 104,379 | +0.19(+1.06%) |
Mar 03, 2015 | 17.98 | 17.98 | 17.74 | 17.88 | 158,998 | -0.10(-0.56%) |
Mar 02, 2015 | 17.70 | 18.09 | 17.17 | 17.98 | 214,739 | +0.03(+0.17%) |
Feb 27, 2015 | 17.87 | 18.08 | 17.87 | 17.95 | 122,536 | +0.00(+0.00%) |
Feb 26, 2015 | 17.82 | 17.99 | 17.76 | 17.95 | 89,348 | +0.17(+0.96%) |
Feb 25, 2015 | 17.47 | 17.78 | 17.34 | 17.78 | 90,209 | +0.30(+1.72%) |
Feb 24, 2015 | 16.90 | 17.48 | 16.80 | 17.48 | 262,131 | +0.55(+3.25%) |
Feb 23, 2015 | 16.92 | 16.98 | 16.71 | 16.93 | 157,398 | +0.01(+0.06%) |
Feb 20, 2015 | 16.93 | 16.97 | 16.66 | 16.92 | 74,466 | +0.03(+0.18%) |
Feb 19, 2015 | 16.84 | 17.00 | 16.71 | 16.89 | 82,928 | +0.06(+0.36%) |
Feb 18, 2015 | 16.81 | 17.04 | 16.75 | 16.83 | 89,580 | -0.06(-0.36%) |
Feb 17, 2015 | 16.96 | 17.05 | 16.75 | 16.89 | 142,084 | -0.05(-0.30%) |
Feb 13, 2015 | 16.87 | 16.94 | 16.94 | 16.94 | 159,800 | +0.02(+0.12%) |
Feb 12, 2015 | 17.10 | 17.10 | 16.90 | 16.92 | 143,881 | -0.04(-0.24%) |
Feb 11, 2015 | 16.85 | 17.00 | 16.65 | 16.96 | 81,027 | +0.10(+0.59%) |
Feb 10, 2015 | 16.86 | 16.90 | 16.61 | 16.86 | 117,085 | +0.15(+0.90%) |
Feb 09, 2015 | 16.65 | 16.87 | 16.51 | 16.71 | 126,187 | +0.02(+0.12%) |
Feb 06, 2015 | 16.10 | 16.75 | 16.10 | 16.69 | 202,887 | +0.54(+3.34%) |
Feb 05, 2015 | 16.20 | 16.50 | 16.13 | 16.15 | 183,825 | -0.04(-0.25%) |
Feb 04, 2015 | 16.79 | 16.96 | 16.02 | 16.19 | 279,244 | -0.64(-3.80%) |
Feb 03, 2015 | 17.84 | 17.84 | 16.76 | 16.83 | 421,047 | +0.37(+2.25%) |