Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.48 | 17.48 | 17.12 | 17.25 | 274,043 | -0.23(-1.32%) |
Apr 29, 2015 | 17.62 | 17.63 | 17.37 | 17.48 | 181,585 | -0.13(-0.74%) |
Apr 28, 2015 | 17.51 | 17.72 | 17.35 | 17.61 | 140,843 | -0.02(-0.11%) |
Apr 27, 2015 | 17.80 | 17.85 | 17.54 | 17.63 | 144,717 | -0.20(-1.12%) |
Apr 24, 2015 | 17.70 | 17.87 | 17.70 | 17.83 | 235,133 | +0.12(+0.68%) |
Apr 23, 2015 | 17.88 | 17.93 | 17.62 | 17.71 | 249,243 | -0.18(-1.01%) |
Apr 22, 2015 | 17.79 | 17.98 | 17.79 | 17.89 | 98,411 | +0.11(+0.62%) |
Apr 21, 2015 | 17.84 | 17.84 | 17.69 | 17.78 | 193,069 | -0.01(-0.06%) |
Apr 20, 2015 | 17.80 | 17.89 | 17.73 | 17.79 | 251,805 | +0.01(+0.06%) |
Apr 17, 2015 | 17.53 | 17.78 | 17.49 | 17.78 | 111,540 | +0.15(+0.85%) |
Apr 16, 2015 | 17.56 | 17.68 | 17.55 | 17.63 | 159,291 | +0.10(+0.57%) |
Apr 15, 2015 | 17.45 | 17.66 | 17.39 | 17.53 | 172,764 | +0.12(+0.69%) |
Apr 14, 2015 | 17.40 | 17.53 | 17.36 | 17.41 | 149,654 | +0.02(+0.12%) |
Apr 13, 2015 | 17.63 | 17.64 | 17.33 | 17.39 | 166,387 | -0.29(-1.64%) |
Apr 10, 2015 | 17.58 | 17.80 | 17.35 | 17.68 | 184,531 | +0.15(+0.86%) |
Apr 09, 2015 | 17.43 | 17.57 | 17.37 | 17.53 | 220,256 | +0.07(+0.40%) |
Apr 08, 2015 | 17.64 | 17.64 | 17.37 | 17.46 | 111,133 | -0.14(-0.80%) |
Apr 07, 2015 | 17.60 | 17.68 | 17.55 | 17.60 | 189,281 | +0.03(+0.17%) |
Apr 06, 2015 | 17.30 | 17.71 | 17.19 | 17.57 | 235,482 | +0.34(+1.97%) |
Apr 02, 2015 | 14.03 | 17.23 | 17.23 | 17.23 | 80,200 | -0.02(-0.12%) |
Apr 01, 2015 | 17.29 | 17.33 | 17.08 | 17.25 | 271,514 | -0.06(-0.35%) |
Mar 31, 2015 | 17.13 | 17.32 | 17.13 | 17.31 | 320,485 | +0.11(+0.64%) |
Mar 30, 2015 | 17.17 | 17.25 | 17.10 | 17.20 | 913,898 | +0.04(+0.23%) |
Mar 27, 2015 | 17.10 | 17.29 | 17.01 | 17.16 | 142,545 | -0.09(-0.52%) |
Mar 26, 2015 | 17.25 | 17.34 | 17.05 | 17.25 | 173,958 | -0.11(-0.63%) |
Mar 25, 2015 | 17.39 | 17.40 | 17.27 | 17.36 | 177,326 | -0.03(-0.17%) |
Mar 24, 2015 | 17.35 | 17.54 | 17.35 | 17.39 | 404,531 | +0.03(+0.17%) |
Mar 23, 2015 | 17.20 | 17.42 | 17.12 | 17.36 | 224,094 | +0.24(+1.40%) |
Mar 20, 2015 | 17.02 | 17.25 | 16.95 | 17.12 | 1,379,111 | +0.12(+0.71%) |
Mar 19, 2015 | 16.99 | 17.07 | 16.91 | 17.00 | 239,548 | +0.01(+0.06%) |
Mar 18, 2015 | 16.91 | 17.03 | 16.78 | 16.99 | 174,053 | +0.15(+0.89%) |
Mar 17, 2015 | 16.67 | 16.96 | 16.67 | 16.84 | 156,596 | +0.10(+0.60%) |
Mar 16, 2015 | 16.64 | 17.01 | 16.64 | 16.74 | 339,209 | +0.02(+0.12%) |
Mar 13, 2015 | 16.59 | 17.19 | 16.46 | 16.72 | 187,891 | +0.12(+0.72%) |
Mar 12, 2015 | 16.50 | 16.68 | 16.48 | 16.60 | 239,916 | +0.12(+0.73%) |
Mar 11, 2015 | 16.53 | 16.55 | 16.44 | 16.48 | 205,098 | -0.05(-0.30%) |
Mar 10, 2015 | 16.50 | 16.71 | 16.34 | 16.53 | 273,837 | +0.03(+0.18%) |
Mar 09, 2015 | 16.85 | 16.85 | 16.49 | 16.50 | 345,650 | -0.31(-1.84%) |
Mar 06, 2015 | 16.83 | 17.12 | 16.73 | 16.81 | 363,371 | +0.01(+0.06%) |
Mar 05, 2015 | 16.85 | 16.93 | 16.69 | 16.80 | 432,534 | -0.14(-0.83%) |
Mar 04, 2015 | 13.91 | 17.01 | 16.83 | 16.94 | 407,111 | -0.07(-0.41%) |
Mar 03, 2015 | 16.93 | 17.02 | 16.86 | 17.01 | 327,328 | +0.04(+0.24%) |
Mar 02, 2015 | 16.89 | 17.02 | 16.84 | 16.97 | 354,564 | -0.08(-0.47%) |
Feb 27, 2015 | 17.11 | 17.25 | 16.72 | 17.05 | 1,694,291 | -0.17(-0.99%) |
Feb 26, 2015 | 13.92 | 13.92 | 16.63 | 17.22 | 836,536 | +0.11(+0.64%) |
Feb 25, 2015 | 16.14 | 17.23 | 16.14 | 17.11 | 3,016,000 | +0.69(+4.20%) |
Feb 24, 2015 | 16.55 | 16.55 | 16.37 | 16.42 | 309,293 | -0.02(-0.12%) |
Feb 23, 2015 | 16.30 | 16.50 | 16.29 | 16.44 | 218,948 | +0.13(+0.80%) |
Feb 20, 2015 | 16.40 | 16.41 | 16.16 | 16.31 | 422,806 | -0.08(-0.49%) |
Feb 19, 2015 | 16.90 | 16.90 | 16.32 | 16.39 | 478,757 | -0.63(-3.70%) |
Feb 18, 2015 | 16.77 | 17.05 | 16.65 | 17.02 | 135,421 | +0.21(+1.25%) |
Feb 17, 2015 | 16.90 | 16.95 | 16.72 | 16.81 | 158,632 | -0.03(-0.18%) |
Feb 13, 2015 | 14.02 | 16.84 | 16.84 | 16.84 | 160,300 | -0.13(-0.77%) |
Feb 12, 2015 | 17.00 | 17.10 | 16.90 | 16.97 | 104,161 | +0.04(+0.24%) |
Feb 11, 2015 | 17.01 | 17.19 | 16.85 | 16.93 | 189,887 | -0.04(-0.24%) |
Feb 10, 2015 | 16.90 | 17.13 | 16.85 | 16.97 | 183,977 | +0.04(+0.24%) |
Feb 09, 2015 | 17.00 | 17.08 | 16.83 | 16.93 | 153,571 | -0.05(-0.29%) |
Feb 06, 2015 | 17.28 | 17.31 | 16.98 | 16.98 | 188,532 | -0.33(-1.91%) |
Feb 05, 2015 | 17.15 | 17.34 | 17.11 | 17.31 | 292,472 | +0.22(+1.29%) |
Feb 04, 2015 | 17.04 | 17.10 | 17.01 | 17.09 | 213,492 | +0.04(+0.23%) |
Feb 03, 2015 | 16.99 | 17.31 | 16.98 | 17.05 | 207,141 | +0.02(+0.12%) |