Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.41 | 18.76 | 18.30 | 18.72 | 14,431 | +0.41(+2.24%) |
Apr 29, 2015 | 17.97 | 18.51 | 17.97 | 18.31 | 7,630 | +0.48(+2.69%) |
Apr 28, 2015 | 17.67 | 17.83 | 17.57 | 17.83 | 6,297 | +0.44(+2.53%) |
Apr 27, 2015 | 17.39 | 17.45 | 17.39 | 17.39 | 4,038 | +0.00(+0.00%) |
Apr 24, 2015 | 17.33 | 17.43 | 17.17 | 17.39 | 3,462 | +0.26(+1.52%) |
Apr 23, 2015 | 16.91 | 17.36 | 16.91 | 17.13 | 1,804 | +0.11(+0.65%) |
Apr 22, 2015 | 16.96 | 17.02 | 16.96 | 17.02 | 2,387 | -0.03(-0.18%) |
Apr 21, 2015 | 16.88 | 17.06 | 16.88 | 17.05 | 6,344 | -0.02(-0.12%) |
Apr 20, 2015 | 17.07 | 17.07 | 17.00 | 17.07 | 13,146 | -0.08(-0.47%) |
Apr 17, 2015 | 17.24 | 17.24 | 17.05 | 17.15 | 2,560 | -0.01(-0.06%) |
Apr 16, 2015 | 17.02 | 17.21 | 16.84 | 17.16 | 5,871 | +0.36(+2.15%) |
Apr 15, 2015 | 16.68 | 16.88 | 16.36 | 16.80 | 3,097 | +0.27(+1.62%) |
Apr 14, 2015 | 16.75 | 16.79 | 16.53 | 16.53 | 6,991 | +0.00(+0.00%) |
Apr 13, 2015 | 16.99 | 16.99 | 16.50 | 16.53 | 23,942 | +0.14(+0.85%) |
Apr 10, 2015 | 16.64 | 16.64 | 16.37 | 16.39 | 12,087 | -0.39(-2.32%) |
Apr 09, 2015 | 16.76 | 16.89 | 16.75 | 16.78 | 1,174 | -0.55(-3.15%) |
Apr 08, 2015 | 17.43 | 17.43 | 17.25 | 17.33 | 1,562 | +0.10(+0.57%) |
Apr 07, 2015 | 17.50 | 17.50 | 17.23 | 17.23 | 3,459 | -0.41(-2.34%) |
Apr 06, 2015 | 18.04 | 18.04 | 17.64 | 17.64 | 11,625 | +0.06(+0.34%) |
Apr 02, 2015 | 17.29 | 17.58 | 17.58 | 17.58 | 5,700 | +0.64(+3.78%) |
Apr 01, 2015 | 17.14 | 17.22 | 16.93 | 16.94 | 3,443 | -0.04(-0.24%) |
Mar 31, 2015 | 17.15 | 17.25 | 16.89 | 16.98 | 5,708 | -0.24(-1.39%) |
Mar 30, 2015 | 17.49 | 17.49 | 17.22 | 17.22 | 4,865 | -0.34(-1.94%) |
Mar 27, 2015 | 17.37 | 17.56 | 17.37 | 17.56 | 2,072 | +0.00(+0.00%) |
Mar 26, 2015 | 17.88 | 17.95 | 17.50 | 17.56 | 6,027 | -0.19(-1.07%) |
Mar 25, 2015 | 17.88 | 17.93 | 17.68 | 17.75 | 4,663 | +0.09(+0.49%) |
Mar 24, 2015 | 17.81 | 17.81 | 17.57 | 17.66 | 7,173 | -0.20(-1.10%) |
Mar 23, 2015 | 17.73 | 17.86 | 17.55 | 17.86 | 12,609 | +0.61(+3.54%) |
Mar 20, 2015 | 17.24 | 17.45 | 16.98 | 17.25 | 14,684 | +0.55(+3.29%) |
Mar 19, 2015 | 16.89 | 16.89 | 16.70 | 16.70 | 6,699 | -0.55(-3.19%) |
Mar 18, 2015 | 16.68 | 17.30 | 16.60 | 17.25 | 12,331 | +0.67(+4.04%) |
Mar 17, 2015 | 17.29 | 17.29 | 16.40 | 16.58 | 16,143 | +0.05(+0.30%) |
Mar 16, 2015 | 16.34 | 16.58 | 16.34 | 16.53 | 4,219 | +0.26(+1.60%) |
Mar 13, 2015 | 16.60 | 16.60 | 15.80 | 16.27 | 2,907 | -0.26(-1.57%) |
Mar 12, 2015 | 16.48 | 16.67 | 16.48 | 16.53 | 3,940 | +0.08(+0.49%) |
Mar 11, 2015 | 16.60 | 16.66 | 16.40 | 16.45 | 4,620 | -0.52(-3.07%) |
Mar 10, 2015 | 17.00 | 17.16 | 16.97 | 16.97 | 2,265 | -0.43(-2.47%) |
Mar 09, 2015 | 18.14 | 18.14 | 17.40 | 17.40 | 1,833 | -0.09(-0.51%) |
Mar 06, 2015 | 17.68 | 17.68 | 17.47 | 17.49 | 5,735 | -0.65(-3.59%) |
Mar 05, 2015 | 18.14 | 18.14 | 17.86 | 18.14 | 3,098 | -0.18(-0.98%) |
Mar 04, 2015 | 18.45 | 18.65 | 18.15 | 18.32 | 4,866 | -0.33(-1.77%) |
Mar 03, 2015 | 18.65 | 18.74 | 18.74 | 18.65 | 250 | -0.09(-0.48%) |
Mar 02, 2015 | 18.80 | 18.80 | 18.60 | 18.74 | 1,704 | +0.03(+0.16%) |
Feb 27, 2015 | 18.76 | 18.81 | 18.61 | 18.71 | 4,064 | -0.01(-0.05%) |
Feb 26, 2015 | 20.73 | 20.73 | 18.72 | 18.72 | 8,743 | -0.61(-3.16%) |
Feb 25, 2015 | 19.28 | 19.34 | 19.28 | 19.33 | 2,183 | +0.08(+0.42%) |
Feb 24, 2015 | 18.98 | 19.28 | 18.98 | 19.25 | 1,260 | -0.03(-0.16%) |
Feb 23, 2015 | 19.24 | 19.33 | 19.05 | 19.28 | 1,612 | -0.18(-0.92%) |
Feb 20, 2015 | 19.20 | 19.50 | 19.20 | 19.46 | 887 | +0.26(+1.33%) |
Feb 19, 2015 | 19.41 | 19.41 | 19.20 | 19.20 | 1,815 | -0.25(-1.26%) |
Feb 18, 2015 | 19.42 | 19.45 | 19.42 | 19.45 | 620 | -0.07(-0.36%) |
Feb 17, 2015 | 19.62 | 19.62 | 19.50 | 19.52 | 2,285 | +0.04(+0.21%) |
Feb 13, 2015 | 19.40 | 19.48 | 19.48 | 19.48 | 600 | +0.08(+0.41%) |
Feb 12, 2015 | 19.41 | 19.43 | 19.35 | 19.40 | 1,650 | +0.25(+1.31%) |
Feb 11, 2015 | 18.89 | 19.15 | 18.89 | 19.15 | 1,648 | +0.08(+0.44%) |
Feb 10, 2015 | 19.14 | 19.20 | 19.07 | 19.07 | 5,358 | -0.23(-1.19%) |
Feb 09, 2015 | 19.24 | 19.32 | 19.24 | 19.30 | 444 | +0.03(+0.13%) |
Feb 06, 2015 | 19.28 | 19.28 | 19.27 | 19.27 | 558 | -0.53(-2.68%) |
Feb 05, 2015 | 19.60 | 19.80 | 19.48 | 19.80 | 2,253 | +0.20(+1.02%) |
Feb 04, 2015 | 19.42 | 19.60 | 19.36 | 19.60 | 3,421 | +0.38(+1.96%) |