Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.52 | 17.53 | 17.22 | 17.42 | 136,626 | -0.48(-2.66%) |
Apr 29, 2015 | 17.73 | 18.06 | 17.65 | 17.90 | 138,197 | +0.16(+0.91%) |
Apr 28, 2015 | 17.05 | 17.80 | 17.05 | 17.74 | 157,837 | +0.63(+3.68%) |
Apr 27, 2015 | 17.01 | 17.49 | 16.99 | 17.11 | 187,384 | +0.28(+1.64%) |
Apr 24, 2015 | 17.08 | 17.28 | 16.83 | 16.83 | 104,760 | -0.38(-2.21%) |
Apr 23, 2015 | 16.83 | 17.32 | 16.83 | 17.21 | 62,381 | +0.41(+2.44%) |
Apr 22, 2015 | 17.23 | 17.24 | 16.75 | 16.80 | 116,095 | -0.52(-3.03%) |
Apr 21, 2015 | 17.34 | 17.44 | 17.09 | 17.33 | 109,848 | +0.11(+0.66%) |
Apr 20, 2015 | 16.92 | 17.25 | 16.90 | 17.21 | 111,211 | +0.14(+0.81%) |
Apr 17, 2015 | 17.02 | 17.34 | 16.99 | 17.07 | 59,204 | +0.03(+0.19%) |
Apr 16, 2015 | 17.25 | 17.46 | 16.98 | 17.04 | 86,791 | -0.18(-1.05%) |
Apr 15, 2015 | 16.87 | 17.30 | 16.82 | 17.22 | 76,342 | +0.51(+3.02%) |
Apr 14, 2015 | 16.58 | 16.92 | 16.58 | 16.72 | 66,597 | +0.10(+0.57%) |
Apr 13, 2015 | 16.74 | 16.87 | 16.57 | 16.62 | 73,271 | -0.20(-1.19%) |
Apr 10, 2015 | 16.62 | 16.88 | 16.62 | 16.82 | 75,374 | +0.40(+2.44%) |
Apr 09, 2015 | 16.36 | 16.49 | 16.24 | 16.42 | 84,091 | -0.10(-0.58%) |
Apr 08, 2015 | 16.79 | 16.87 | 16.39 | 16.52 | 115,131 | -0.30(-1.76%) |
Apr 07, 2015 | 16.90 | 17.13 | 16.77 | 16.81 | 154,471 | -0.36(-2.11%) |
Apr 06, 2015 | 17.14 | 17.28 | 17.04 | 17.17 | 148,039 | +0.57(+3.44%) |
Apr 02, 2015 | 16.71 | 16.60 | 16.60 | 16.60 | 79,219 | -0.18(-1.08%) |
Apr 01, 2015 | 16.09 | 16.84 | 16.09 | 16.78 | 181,120 | +0.79(+4.97%) |
Mar 31, 2015 | 16.11 | 16.23 | 15.89 | 15.99 | 142,631 | -0.15(-0.91%) |
Mar 30, 2015 | 16.15 | 16.34 | 16.07 | 16.14 | 144,315 | -0.28(-1.68%) |
Mar 27, 2015 | 16.48 | 16.67 | 16.27 | 16.41 | 147,912 | -0.19(-1.15%) |
Mar 26, 2015 | 17.10 | 17.37 | 16.47 | 16.60 | 133,798 | -0.30(-1.75%) |
Mar 25, 2015 | 17.23 | 17.34 | 16.90 | 16.90 | 126,582 | -0.26(-1.50%) |
Mar 24, 2015 | 17.25 | 17.35 | 17.07 | 17.15 | 180,518 | -0.11(-0.66%) |
Mar 23, 2015 | 16.96 | 17.30 | 16.87 | 17.27 | 353,407 | +0.27(+1.61%) |
Mar 20, 2015 | 16.66 | 17.15 | 16.66 | 17.00 | 145,065 | +0.58(+3.50%) |
Mar 19, 2015 | 16.39 | 16.58 | 16.20 | 16.42 | 120,979 | -0.07(-0.40%) |
Mar 18, 2015 | 15.72 | 16.55 | 15.57 | 16.49 | 147,443 | +0.69(+4.34%) |
Mar 17, 2015 | 15.72 | 16.09 | 15.68 | 15.80 | 146,211 | -0.19(-1.19%) |
Mar 16, 2015 | 15.92 | 16.12 | 15.65 | 15.99 | 87,187 | +0.10(+0.60%) |
Mar 13, 2015 | 15.96 | 15.96 | 15.44 | 15.90 | 97,473 | +0.05(+0.30%) |
Mar 12, 2015 | 16.14 | 16.17 | 15.73 | 15.85 | 197,133 | -0.16(-1.01%) |
Mar 11, 2015 | 15.46 | 16.04 | 15.15 | 16.01 | 306,227 | +0.55(+3.58%) |
Mar 10, 2015 | 15.77 | 16.02 | 15.31 | 15.46 | 420,751 | -0.30(-1.93%) |
Mar 09, 2015 | 16.36 | 16.43 | 15.70 | 15.76 | 581,311 | -0.52(-3.22%) |
Mar 06, 2015 | 17.00 | 17.00 | 16.16 | 16.29 | 740,251 | -1.19(-6.82%) |
Mar 05, 2015 | 17.56 | 17.77 | 17.38 | 17.48 | 142,542 | -0.02(-0.11%) |
Mar 04, 2015 | 17.77 | 17.84 | 17.39 | 17.50 | 162,612 | -0.34(-1.92%) |
Mar 03, 2015 | 18.11 | 18.43 | 17.76 | 17.84 | 115,012 | -0.32(-1.78%) |
Mar 02, 2015 | 18.67 | 18.83 | 18.03 | 18.17 | 165,353 | -0.45(-2.41%) |
Feb 27, 2015 | 18.57 | 18.84 | 18.54 | 18.61 | 92,759 | +0.15(+0.83%) |
Feb 26, 2015 | 18.59 | 18.73 | 18.37 | 18.46 | 83,299 | +0.18(+0.99%) |
Feb 25, 2015 | 18.11 | 18.38 | 18.08 | 18.28 | 76,842 | +0.36(+2.02%) |
Feb 24, 2015 | 17.83 | 17.96 | 17.67 | 17.92 | 125,185 | -0.03(-0.16%) |
Feb 23, 2015 | 17.81 | 18.10 | 17.64 | 17.95 | 166,618 | +0.09(+0.48%) |
Feb 20, 2015 | 18.16 | 18.35 | 17.81 | 17.86 | 629,393 | -0.13(-0.74%) |
Feb 19, 2015 | 18.71 | 18.92 | 17.91 | 17.99 | 174,772 | -0.55(-2.98%) |
Feb 18, 2015 | 18.18 | 18.65 | 17.90 | 18.55 | 327,692 | +0.38(+2.10%) |
Feb 17, 2015 | 18.46 | 18.48 | 18.10 | 18.17 | 399,534 | -0.59(-3.15%) |
Feb 13, 2015 | 18.96 | 18.76 | 18.76 | 18.76 | 172,393 | +0.10(+0.51%) |
Feb 12, 2015 | 18.63 | 18.80 | 18.47 | 18.66 | 135,385 | +0.19(+1.03%) |
Feb 11, 2015 | 18.78 | 18.84 | 18.37 | 18.47 | 281,184 | -0.29(-1.52%) |
Feb 10, 2015 | 19.12 | 19.23 | 18.64 | 18.76 | 333,453 | -0.46(-2.38%) |
Feb 09, 2015 | 19.33 | 19.34 | 19.06 | 19.21 | 266,821 | +0.22(+1.15%) |
Feb 06, 2015 | 19.49 | 19.52 | 18.93 | 18.99 | 416,004 | -1.14(-5.68%) |
Feb 05, 2015 | 19.88 | 20.14 | 19.73 | 20.14 | 246,950 | +0.23(+1.15%) |
Feb 04, 2015 | 19.77 | 20.06 | 19.59 | 19.91 | 254,378 | +0.34(+1.75%) |
Feb 03, 2015 | 19.96 | 20.01 | 19.43 | 19.57 | 424,822 | -0.50(-2.47%) |