Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.65 | 17.76 | 16.86 | 17.27 | 140,822 | -0.41(-2.32%) |
Apr 29, 2015 | 17.48 | 18.00 | 17.40 | 17.68 | 56,677 | +0.16(+0.91%) |
Apr 28, 2015 | 17.38 | 17.99 | 17.06 | 17.52 | 119,845 | +0.07(+0.40%) |
Apr 27, 2015 | 17.81 | 17.95 | 17.17 | 17.45 | 61,035 | -0.25(-1.41%) |
Apr 24, 2015 | 17.81 | 18.25 | 17.66 | 17.70 | 52,795 | -0.03(-0.17%) |
Apr 23, 2015 | 17.74 | 18.24 | 17.47 | 17.73 | 132,193 | +0.11(+0.62%) |
Apr 22, 2015 | 17.83 | 17.99 | 17.54 | 17.62 | 48,065 | -0.21(-1.18%) |
Apr 21, 2015 | 17.98 | 18.36 | 17.75 | 17.83 | 72,475 | +0.01(+0.06%) |
Apr 20, 2015 | 17.75 | 18.01 | 17.38 | 17.82 | 197,891 | +0.04(+0.22%) |
Apr 17, 2015 | 17.75 | 17.95 | 17.44 | 17.78 | 56,634 | -0.09(-0.50%) |
Apr 16, 2015 | 17.69 | 17.92 | 17.61 | 17.87 | 135,452 | +0.08(+0.45%) |
Apr 15, 2015 | 17.72 | 18.04 | 17.47 | 17.79 | 69,075 | +0.07(+0.40%) |
Apr 14, 2015 | 18.00 | 18.00 | 17.39 | 17.72 | 47,895 | -0.09(-0.51%) |
Apr 13, 2015 | 17.77 | 17.99 | 17.15 | 17.81 | 138,159 | -0.13(-0.72%) |
Apr 10, 2015 | 19.10 | 19.68 | 17.50 | 17.94 | 351,321 | +0.80(+4.67%) |
Apr 09, 2015 | 17.17 | 17.33 | 16.91 | 17.14 | 62,299 | +0.09(+0.53%) |
Apr 08, 2015 | 17.52 | 17.56 | 16.95 | 17.05 | 51,597 | -0.54(-3.07%) |
Apr 07, 2015 | 17.19 | 17.91 | 17.02 | 17.59 | 108,285 | +0.26(+1.50%) |
Apr 06, 2015 | 17.44 | 17.94 | 17.15 | 17.33 | 54,703 | -0.38(-2.15%) |
Apr 02, 2015 | 17.50 | 17.71 | 17.71 | 17.71 | 29,900 | +0.24(+1.37%) |
Apr 01, 2015 | 17.54 | 17.56 | 16.99 | 17.47 | 50,948 | -0.02(-0.11%) |
Mar 31, 2015 | 17.34 | 17.60 | 17.28 | 17.49 | 27,383 | +0.02(+0.11%) |
Mar 30, 2015 | 17.17 | 17.70 | 17.10 | 17.47 | 70,485 | -0.03(-0.17%) |
Mar 27, 2015 | 16.75 | 17.60 | 16.71 | 17.50 | 39,122 | +0.78(+4.67%) |
Mar 26, 2015 | 16.70 | 16.88 | 16.20 | 16.72 | 68,759 | +0.00(+0.00%) |
Mar 25, 2015 | 17.64 | 17.74 | 16.70 | 16.72 | 81,169 | -0.97(-5.48%) |
Mar 24, 2015 | 17.75 | 17.95 | 17.47 | 17.69 | 94,815 | -0.06(-0.34%) |
Mar 23, 2015 | 17.97 | 18.00 | 17.65 | 17.75 | 49,442 | -0.19(-1.06%) |
Mar 20, 2015 | 17.98 | 18.00 | 17.58 | 17.94 | 83,531 | -0.05(-0.28%) |
Mar 19, 2015 | 17.90 | 18.00 | 17.50 | 17.99 | 112,093 | +0.01(+0.06%) |
Mar 18, 2015 | 17.96 | 18.15 | 17.70 | 17.98 | 154,233 | +0.06(+0.33%) |
Mar 17, 2015 | 17.41 | 18.00 | 17.32 | 17.92 | 165,988 | +0.51(+2.93%) |
Mar 16, 2015 | 17.36 | 17.45 | 17.25 | 17.41 | 46,898 | +0.00(+0.00%) |
Mar 13, 2015 | 17.32 | 17.55 | 17.18 | 17.41 | 521,278 | +0.17(+0.99%) |
Mar 12, 2015 | 16.88 | 17.28 | 16.80 | 17.24 | 48,238 | +0.55(+3.30%) |
Mar 11, 2015 | 16.36 | 16.80 | 16.29 | 16.69 | 39,627 | +0.35(+2.14%) |
Mar 10, 2015 | 16.47 | 16.54 | 16.04 | 16.34 | 50,678 | -0.22(-1.33%) |
Mar 09, 2015 | 17.05 | 17.05 | 16.50 | 16.56 | 35,037 | -0.30(-1.78%) |
Mar 06, 2015 | 17.43 | 17.50 | 16.76 | 16.86 | 34,638 | -0.54(-3.10%) |
Mar 05, 2015 | 17.15 | 17.70 | 17.14 | 17.40 | 169,222 | +0.04(+0.23%) |
Mar 04, 2015 | 17.39 | 17.41 | 17.08 | 17.36 | 75,180 | +0.11(+0.64%) |
Mar 03, 2015 | 17.32 | 17.32 | 17.05 | 17.25 | 32,167 | -0.05(-0.29%) |
Mar 02, 2015 | 16.97 | 17.39 | 16.57 | 17.30 | 58,143 | +0.02(+0.12%) |
Feb 27, 2015 | 17.19 | 17.36 | 16.92 | 17.28 | 52,912 | +0.08(+0.47%) |
Feb 26, 2015 | 17.12 | 17.23 | 16.73 | 17.20 | 41,352 | -0.11(-0.64%) |
Feb 25, 2015 | 17.25 | 17.41 | 17.17 | 17.31 | 40,389 | +0.05(+0.29%) |
Feb 24, 2015 | 17.38 | 17.55 | 17.07 | 17.26 | 34,652 | -0.19(-1.09%) |
Feb 23, 2015 | 17.31 | 17.51 | 17.22 | 17.45 | 32,744 | +0.17(+0.98%) |
Feb 20, 2015 | 17.51 | 17.51 | 16.96 | 17.28 | 47,988 | -0.12(-0.69%) |
Feb 19, 2015 | 17.42 | 17.77 | 17.21 | 17.40 | 59,565 | +0.02(+0.12%) |
Feb 18, 2015 | 16.83 | 17.40 | 16.79 | 17.38 | 628,514 | +0.45(+2.66%) |
Feb 17, 2015 | 16.54 | 17.00 | 16.54 | 16.93 | 26,839 | -0.05(-0.29%) |
Feb 13, 2015 | 17.05 | 16.98 | 16.98 | 16.98 | 23,200 | +0.03(+0.18%) |
Feb 12, 2015 | 16.70 | 16.99 | 16.57 | 16.95 | 22,060 | +0.26(+1.56%) |
Feb 11, 2015 | 16.94 | 17.04 | 16.51 | 16.69 | 40,813 | -0.29(-1.71%) |
Feb 10, 2015 | 16.89 | 17.09 | 16.63 | 16.98 | 48,959 | +0.13(+0.77%) |
Feb 09, 2015 | 16.54 | 17.08 | 16.54 | 16.85 | 45,918 | +0.18(+1.08%) |
Feb 06, 2015 | 16.84 | 17.10 | 16.50 | 16.67 | 42,025 | -0.44(-2.57%) |
Feb 05, 2015 | 16.87 | 17.44 | 16.84 | 17.11 | 153,475 | +0.16(+0.94%) |
Feb 04, 2015 | 16.53 | 17.00 | 16.39 | 16.95 | 51,675 | +0.29(+1.74%) |
Feb 03, 2015 | 16.93 | 17.09 | 16.22 | 16.66 | 84,212 | -0.30(-1.77%) |