Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.25 | 17.54 | 16.52 | 17.03 | 255,891 | -0.22(-1.28%) |
Apr 29, 2015 | 16.90 | 17.86 | 16.53 | 17.25 | 617,473 | -0.98(-5.38%) |
Apr 28, 2015 | 19.43 | 20.00 | 17.31 | 18.23 | 130,821 | -1.47(-7.46%) |
Apr 27, 2015 | 20.35 | 20.65 | 18.99 | 19.70 | 38,149 | -0.30(-1.50%) |
Apr 24, 2015 | 20.62 | 20.93 | 19.98 | 20.00 | 66,372 | -0.86(-4.12%) |
Apr 23, 2015 | 20.40 | 20.86 | 19.87 | 20.86 | 52,291 | +0.46(+2.25%) |
Apr 22, 2015 | 20.44 | 20.44 | 19.65 | 20.40 | 33,650 | -0.04(-0.20%) |
Apr 21, 2015 | 19.78 | 20.44 | 19.21 | 20.44 | 59,490 | +0.67(+3.39%) |
Apr 20, 2015 | 19.73 | 20.00 | 19.17 | 19.77 | 15,316 | +0.23(+1.18%) |
Apr 17, 2015 | 18.56 | 19.92 | 18.21 | 19.54 | 77,726 | +0.63(+3.33%) |
Apr 16, 2015 | 17.62 | 18.91 | 17.44 | 18.91 | 34,218 | +1.27(+7.20%) |
Apr 15, 2015 | 17.84 | 17.84 | 17.42 | 17.64 | 34,217 | -0.11(-0.62%) |
Apr 14, 2015 | 17.56 | 17.99 | 17.36 | 17.75 | 43,509 | +0.26(+1.49%) |
Apr 13, 2015 | 18.10 | 18.34 | 17.35 | 17.49 | 44,308 | -0.56(-3.10%) |
Apr 10, 2015 | 18.13 | 18.70 | 18.00 | 18.05 | 8,067 | +0.00(+0.00%) |
Apr 09, 2015 | 18.34 | 18.34 | 18.00 | 18.05 | 5,893 | -0.32(-1.74%) |
Apr 08, 2015 | 17.74 | 18.46 | 17.69 | 18.37 | 14,886 | +0.79(+4.49%) |
Apr 07, 2015 | 17.52 | 17.93 | 17.25 | 17.58 | 36,965 | +0.15(+0.86%) |
Apr 06, 2015 | 17.61 | 17.86 | 17.40 | 17.43 | 3,411 | +0.04(+0.23%) |
Apr 02, 2015 | 17.40 | 17.39 | 17.39 | 17.39 | 14,100 | -0.04(-0.23%) |
Apr 01, 2015 | 17.64 | 17.90 | 17.22 | 17.43 | 24,574 | +0.08(+0.46%) |
Mar 31, 2015 | 17.49 | 17.80 | 17.20 | 17.35 | 13,916 | -0.13(-0.74%) |
Mar 30, 2015 | 17.80 | 17.90 | 17.17 | 17.48 | 26,866 | -0.31(-1.74%) |
Mar 27, 2015 | 17.75 | 17.94 | 17.16 | 17.79 | 33,630 | +0.20(+1.14%) |
Mar 26, 2015 | 17.80 | 17.97 | 17.38 | 17.59 | 83,055 | -0.19(-1.07%) |
Mar 25, 2015 | 17.98 | 18.00 | 17.16 | 17.78 | 80,525 | -0.20(-1.11%) |
Mar 24, 2015 | 17.86 | 18.88 | 17.70 | 17.98 | 164,414 | -0.02(-0.11%) |
Mar 23, 2015 | 18.09 | 18.45 | 17.50 | 18.00 | 35,593 | +0.43(+2.45%) |
Mar 20, 2015 | 18.18 | 18.65 | 17.55 | 17.57 | 5,396 | -0.60(-3.30%) |
Mar 19, 2015 | 18.87 | 18.87 | 18.01 | 18.17 | 8,492 | -0.14(-0.76%) |
Mar 18, 2015 | 17.87 | 18.31 | 17.87 | 18.31 | 20,869 | +0.45(+2.52%) |
Mar 17, 2015 | 18.17 | 18.19 | 17.15 | 17.86 | 17,445 | -0.33(-1.81%) |
Mar 16, 2015 | 17.23 | 18.19 | 17.16 | 18.19 | 11,143 | +0.39(+2.19%) |
Mar 13, 2015 | 18.11 | 18.35 | 17.78 | 17.80 | 19,169 | -0.30(-1.66%) |
Mar 12, 2015 | 18.05 | 18.10 | 17.73 | 18.10 | 37,899 | +0.40(+2.26%) |
Mar 11, 2015 | 17.42 | 18.35 | 17.40 | 17.70 | 35,577 | +0.03(+0.17%) |
Mar 10, 2015 | 17.52 | 17.95 | 17.41 | 17.67 | 52,473 | -0.18(-1.01%) |
Mar 09, 2015 | 17.70 | 18.22 | 17.03 | 17.85 | 213,612 | -0.06(-0.34%) |
Mar 06, 2015 | 18.00 | 18.35 | 17.90 | 17.91 | 46,249 | -0.07(-0.39%) |
Mar 05, 2015 | 18.15 | 18.15 | 17.95 | 17.98 | 10,281 | -0.02(-0.11%) |
Mar 04, 2015 | 17.97 | 18.23 | 17.85 | 18.00 | 19,047 | +0.00(+0.00%) |
Mar 03, 2015 | 17.90 | 18.05 | 17.85 | 18.00 | 12,009 | +0.03(+0.17%) |
Mar 02, 2015 | 18.00 | 18.10 | 17.66 | 17.97 | 42,250 | +0.24(+1.35%) |
Feb 27, 2015 | 18.49 | 18.50 | 17.54 | 17.73 | 61,477 | -0.67(-3.64%) |
Feb 26, 2015 | 18.55 | 18.55 | 18.12 | 18.40 | 20,110 | +0.04(+0.22%) |
Feb 25, 2015 | 18.97 | 18.97 | 18.12 | 18.36 | 80,649 | -0.12(-0.65%) |
Feb 24, 2015 | 18.21 | 18.86 | 18.20 | 18.48 | 71,453 | +0.28(+1.54%) |
Feb 23, 2015 | 19.92 | 20.00 | 18.05 | 18.20 | 117,384 | -1.14(-5.89%) |
Feb 20, 2015 | 19.61 | 19.61 | 19.11 | 19.34 | 34,519 | +0.04(+0.21%) |
Feb 19, 2015 | 17.90 | 19.39 | 17.90 | 19.30 | 85,803 | +1.30(+7.22%) |
Feb 18, 2015 | 17.95 | 18.00 | 17.86 | 18.00 | 58,328 | +0.04(+0.22%) |
Feb 17, 2015 | 17.94 | 18.10 | 17.90 | 17.96 | 41,172 | -0.02(-0.11%) |
Feb 13, 2015 | 17.99 | 17.98 | 17.98 | 17.98 | 33,400 | -0.02(-0.11%) |
Feb 12, 2015 | 18.15 | 18.41 | 17.90 | 18.00 | 47,126 | -0.05(-0.28%) |
Feb 11, 2015 | 18.08 | 18.43 | 18.04 | 18.05 | 11,749 | -0.22(-1.20%) |
Feb 10, 2015 | 18.16 | 18.49 | 17.57 | 18.27 | 73,391 | +0.22(+1.22%) |
Feb 09, 2015 | 17.81 | 18.44 | 17.61 | 18.05 | 80,048 | +0.05(+0.31%) |
Feb 06, 2015 | 17.76 | 18.37 | 17.65 | 18.00 | 135,738 | +0.09(+0.47%) |
Feb 05, 2015 | 18.80 | 18.80 | 17.71 | 17.91 | 82,410 | -0.40(-2.18%) |
Feb 04, 2015 | 18.50 | 18.99 | 17.51 | 18.31 | 236,646 | -0.68(-3.58%) |
Feb 03, 2015 | 19.04 | 19.38 | 18.64 | 18.99 | 69,783 | -0.09(-0.47%) |