Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.94 | 16.96 | 16.41 | 16.56 | 90,532 | -0.50(-2.93%) |
Apr 29, 2015 | 17.17 | 17.20 | 16.80 | 17.06 | 61,453 | -0.14(-0.81%) |
Apr 28, 2015 | 17.09 | 17.45 | 17.02 | 17.20 | 35,995 | +0.21(+1.24%) |
Apr 27, 2015 | 17.17 | 17.50 | 16.86 | 16.99 | 64,058 | -0.15(-0.88%) |
Apr 24, 2015 | 17.16 | 17.25 | 17.04 | 17.14 | 41,763 | +0.07(+0.41%) |
Apr 23, 2015 | 16.67 | 17.12 | 16.40 | 17.07 | 47,817 | +0.42(+2.52%) |
Apr 22, 2015 | 16.64 | 16.79 | 16.37 | 16.65 | 50,186 | +0.08(+0.48%) |
Apr 21, 2015 | 16.54 | 16.78 | 16.42 | 16.57 | 26,809 | +0.17(+1.04%) |
Apr 20, 2015 | 16.46 | 16.95 | 16.29 | 16.40 | 55,528 | +0.12(+0.74%) |
Apr 17, 2015 | 16.57 | 16.57 | 16.00 | 16.28 | 101,776 | -0.44(-2.63%) |
Apr 16, 2015 | 16.81 | 16.91 | 16.66 | 16.72 | 53,493 | -0.25(-1.47%) |
Apr 15, 2015 | 17.09 | 17.18 | 16.80 | 16.97 | 56,690 | +0.06(+0.35%) |
Apr 14, 2015 | 16.66 | 17.00 | 16.61 | 16.91 | 47,460 | +0.35(+2.11%) |
Apr 13, 2015 | 16.32 | 16.68 | 16.26 | 16.56 | 42,834 | +0.34(+2.10%) |
Apr 10, 2015 | 16.32 | 16.32 | 16.06 | 16.22 | 51,118 | -0.02(-0.12%) |
Apr 09, 2015 | 16.19 | 16.34 | 15.97 | 16.24 | 47,276 | +0.12(+0.74%) |
Apr 08, 2015 | 16.00 | 16.35 | 15.85 | 16.12 | 232,589 | +0.03(+0.19%) |
Apr 07, 2015 | 16.79 | 16.79 | 15.94 | 16.09 | 68,220 | -0.64(-3.83%) |
Apr 06, 2015 | 16.34 | 16.75 | 16.34 | 16.73 | 50,604 | +0.23(+1.39%) |
Apr 02, 2015 | 15.94 | 16.50 | 16.50 | 16.50 | 76,400 | +0.47(+2.93%) |
Apr 01, 2015 | 16.31 | 16.40 | 15.75 | 16.03 | 66,742 | -0.38(-2.32%) |
Mar 31, 2015 | 16.54 | 16.60 | 16.18 | 16.41 | 56,394 | -0.09(-0.55%) |
Mar 30, 2015 | 16.10 | 16.94 | 15.88 | 16.50 | 98,015 | +1.03(+6.66%) |
Mar 27, 2015 | 15.32 | 15.48 | 15.06 | 15.47 | 35,989 | +0.11(+0.72%) |
Mar 26, 2015 | 15.19 | 15.71 | 15.19 | 15.36 | 33,830 | +0.20(+1.32%) |
Mar 25, 2015 | 15.87 | 15.98 | 15.12 | 15.16 | 37,185 | -0.70(-4.41%) |
Mar 24, 2015 | 15.55 | 15.98 | 15.50 | 15.86 | 31,842 | +0.32(+2.06%) |
Mar 23, 2015 | 15.44 | 15.74 | 15.37 | 15.54 | 42,775 | +0.13(+0.84%) |
Mar 20, 2015 | 15.02 | 15.45 | 14.96 | 15.41 | 103,588 | +0.53(+3.56%) |
Mar 19, 2015 | 15.10 | 15.27 | 14.74 | 14.88 | 24,121 | -0.31(-2.04%) |
Mar 18, 2015 | 14.69 | 15.32 | 14.58 | 15.19 | 51,061 | +0.39(+2.64%) |
Mar 17, 2015 | 14.55 | 14.85 | 14.39 | 14.80 | 49,811 | +0.11(+0.75%) |
Mar 16, 2015 | 14.99 | 15.00 | 14.58 | 14.69 | 36,706 | -0.29(-1.94%) |
Mar 13, 2015 | 14.94 | 14.99 | 14.46 | 14.98 | 51,820 | -0.06(-0.40%) |
Mar 12, 2015 | 14.30 | 15.12 | 14.15 | 15.04 | 63,455 | +0.92(+6.52%) |
Mar 11, 2015 | 13.83 | 14.17 | 13.44 | 14.12 | 71,998 | +0.36(+2.62%) |
Mar 10, 2015 | 14.14 | 14.24 | 13.73 | 13.76 | 41,881 | -0.60(-4.18%) |
Mar 09, 2015 | 14.31 | 14.51 | 14.26 | 14.36 | 37,762 | +0.02(+0.14%) |
Mar 06, 2015 | 14.77 | 14.85 | 14.33 | 14.34 | 45,620 | -0.48(-3.24%) |
Mar 05, 2015 | 15.01 | 15.06 | 14.61 | 14.82 | 38,046 | -0.22(-1.46%) |
Mar 04, 2015 | 14.91 | 15.15 | 14.80 | 15.04 | 30,348 | -0.02(-0.13%) |
Mar 03, 2015 | 14.91 | 15.23 | 14.91 | 15.06 | 34,710 | +0.01(+0.07%) |
Mar 02, 2015 | 14.70 | 15.18 | 14.65 | 15.05 | 43,547 | +0.39(+2.66%) |
Feb 27, 2015 | 15.09 | 15.18 | 14.63 | 14.66 | 54,137 | -0.41(-2.72%) |
Feb 26, 2015 | 15.13 | 15.16 | 14.84 | 15.07 | 58,565 | -0.12(-0.79%) |
Feb 25, 2015 | 15.45 | 15.55 | 15.17 | 15.19 | 50,482 | -0.18(-1.17%) |
Feb 24, 2015 | 15.69 | 15.87 | 15.25 | 15.37 | 45,241 | -0.24(-1.54%) |
Feb 23, 2015 | 16.04 | 16.04 | 15.49 | 15.61 | 54,309 | -0.55(-3.40%) |
Feb 20, 2015 | 17.22 | 17.22 | 15.79 | 16.16 | 81,686 | -0.37(-2.24%) |
Feb 19, 2015 | 16.72 | 16.91 | 16.51 | 16.53 | 30,799 | -0.34(-2.02%) |
Feb 18, 2015 | 16.61 | 16.87 | 16.49 | 16.87 | 35,364 | +0.22(+1.32%) |
Feb 17, 2015 | 16.55 | 16.79 | 16.49 | 16.65 | 26,964 | +0.05(+0.30%) |
Feb 13, 2015 | 16.25 | 16.60 | 16.60 | 16.60 | 30,100 | +0.31(+1.90%) |
Feb 12, 2015 | 16.25 | 16.51 | 15.88 | 16.29 | 37,477 | +0.23(+1.43%) |
Feb 11, 2015 | 16.06 | 16.25 | 15.87 | 16.06 | 27,197 | -0.08(-0.50%) |
Feb 10, 2015 | 16.37 | 16.37 | 15.92 | 16.14 | 55,852 | -0.01(-0.06%) |
Feb 09, 2015 | 16.14 | 16.57 | 16.12 | 16.15 | 53,231 | -0.13(-0.80%) |
Feb 06, 2015 | 16.48 | 16.63 | 16.18 | 16.28 | 69,239 | -0.11(-0.67%) |
Feb 05, 2015 | 16.26 | 16.55 | 16.14 | 16.39 | 54,254 | +0.27(+1.67%) |
Feb 04, 2015 | 16.03 | 16.38 | 16.02 | 16.12 | 67,082 | -0.03(-0.19%) |
Feb 03, 2015 | 15.69 | 16.20 | 15.39 | 16.15 | 40,638 | +0.67(+4.33%) |