Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.98 | 17.05 | 16.71 | 16.81 | 164,577 | -0.27(-1.58%) |
Apr 29, 2015 | 17.54 | 17.65 | 17.07 | 17.08 | 154,312 | -0.61(-3.45%) |
Apr 28, 2015 | 17.53 | 17.82 | 17.39 | 17.69 | 116,758 | +0.08(+0.45%) |
Apr 27, 2015 | 17.23 | 17.72 | 17.18 | 17.61 | 208,355 | +0.34(+1.97%) |
Apr 24, 2015 | 17.44 | 17.59 | 17.19 | 17.27 | 113,976 | -0.12(-0.69%) |
Apr 23, 2015 | 17.27 | 17.43 | 17.19 | 17.39 | 118,391 | +0.05(+0.29%) |
Apr 22, 2015 | 17.55 | 17.55 | 17.17 | 17.34 | 94,629 | -0.17(-0.97%) |
Apr 21, 2015 | 17.24 | 17.53 | 17.13 | 17.51 | 155,296 | +0.32(+1.86%) |
Apr 20, 2015 | 17.66 | 17.94 | 16.96 | 17.19 | 260,381 | -0.29(-1.66%) |
Apr 17, 2015 | 17.39 | 17.56 | 17.09 | 17.48 | 257,848 | -0.02(-0.11%) |
Apr 16, 2015 | 17.52 | 17.81 | 17.30 | 17.50 | 349,444 | -0.01(-0.06%) |
Apr 15, 2015 | 16.78 | 17.52 | 16.78 | 17.51 | 277,354 | +0.77(+4.60%) |
Apr 14, 2015 | 16.76 | 16.81 | 16.63 | 16.74 | 246,496 | -0.09(-0.53%) |
Apr 13, 2015 | 16.99 | 16.99 | 16.43 | 16.83 | 233,432 | -0.16(-0.94%) |
Apr 10, 2015 | 17.00 | 17.14 | 16.83 | 16.99 | 216,866 | -0.01(-0.06%) |
Apr 09, 2015 | 16.75 | 17.09 | 16.57 | 17.00 | 243,744 | +0.30(+1.80%) |
Apr 08, 2015 | 16.35 | 16.74 | 16.19 | 16.70 | 363,828 | +0.32(+1.95%) |
Apr 07, 2015 | 15.82 | 16.53 | 15.76 | 16.38 | 415,798 | +0.57(+3.61%) |
Apr 06, 2015 | 15.50 | 15.83 | 15.50 | 15.81 | 217,081 | +0.17(+1.09%) |
Apr 02, 2015 | 15.42 | 15.64 | 15.64 | 15.64 | 146,900 | +0.22(+1.43%) |
Apr 01, 2015 | 15.23 | 15.47 | 14.94 | 15.42 | 183,376 | +0.15(+0.98%) |
Mar 31, 2015 | 15.43 | 15.43 | 15.08 | 15.27 | 296,825 | -0.17(-1.10%) |
Mar 30, 2015 | 15.21 | 15.48 | 15.21 | 15.44 | 184,790 | +0.35(+2.32%) |
Mar 27, 2015 | 15.03 | 15.25 | 14.94 | 15.09 | 137,434 | +0.04(+0.27%) |
Mar 26, 2015 | 14.83 | 15.09 | 14.65 | 15.05 | 171,233 | +0.12(+0.80%) |
Mar 25, 2015 | 15.23 | 15.23 | 14.80 | 14.93 | 173,324 | -0.32(-2.10%) |
Mar 24, 2015 | 15.25 | 15.43 | 15.11 | 15.25 | 167,703 | +0.01(+0.07%) |
Mar 23, 2015 | 15.03 | 15.34 | 15.02 | 15.24 | 163,636 | +0.23(+1.53%) |
Mar 20, 2015 | 14.96 | 15.22 | 14.85 | 15.01 | 302,996 | +0.14(+0.94%) |
Mar 19, 2015 | 15.07 | 15.20 | 14.59 | 14.87 | 317,280 | -0.27(-1.78%) |
Mar 18, 2015 | 15.01 | 15.39 | 14.93 | 15.14 | 168,199 | +0.10(+0.66%) |
Mar 17, 2015 | 15.32 | 15.49 | 15.04 | 15.04 | 163,168 | -0.37(-2.40%) |
Mar 16, 2015 | 15.89 | 15.89 | 15.39 | 15.41 | 135,117 | -0.36(-2.28%) |
Mar 13, 2015 | 15.86 | 15.97 | 15.51 | 15.77 | 138,333 | -0.08(-0.50%) |
Mar 12, 2015 | 15.45 | 15.90 | 15.45 | 15.85 | 122,765 | +0.56(+3.66%) |
Mar 11, 2015 | 15.36 | 15.68 | 15.24 | 15.29 | 166,004 | -0.13(-0.84%) |
Mar 10, 2015 | 15.60 | 15.69 | 15.24 | 15.42 | 117,173 | -0.42(-2.65%) |
Mar 09, 2015 | 15.50 | 15.91 | 15.36 | 15.84 | 181,229 | +0.42(+2.72%) |
Mar 06, 2015 | 15.58 | 15.94 | 15.39 | 15.42 | 143,727 | -0.33(-2.10%) |
Mar 05, 2015 | 15.86 | 15.86 | 15.61 | 15.75 | 138,118 | -0.05(-0.32%) |
Mar 04, 2015 | 15.80 | 15.95 | 15.72 | 15.80 | 239,920 | -0.04(-0.25%) |
Mar 03, 2015 | 15.74 | 16.02 | 15.57 | 15.84 | 223,978 | +0.06(+0.38%) |
Mar 02, 2015 | 15.33 | 15.92 | 15.33 | 15.78 | 298,847 | +0.52(+3.41%) |
Feb 27, 2015 | 15.19 | 15.45 | 15.16 | 15.26 | 319,762 | -0.01(-0.07%) |
Feb 26, 2015 | 15.28 | 15.42 | 15.04 | 15.27 | 252,061 | -0.03(-0.20%) |
Feb 25, 2015 | 15.40 | 15.72 | 15.23 | 15.30 | 345,622 | -0.08(-0.52%) |
Feb 24, 2015 | 14.70 | 15.75 | 14.70 | 15.38 | 1,062,646 | +0.68(+4.63%) |
Feb 23, 2015 | 14.58 | 14.81 | 14.52 | 14.70 | 317,393 | +0.02(+0.14%) |
Feb 20, 2015 | 14.90 | 14.90 | 14.39 | 14.68 | 210,625 | -0.20(-1.34%) |
Feb 19, 2015 | 15.13 | 15.16 | 14.80 | 14.88 | 112,202 | -0.23(-1.52%) |
Feb 18, 2015 | 15.22 | 15.28 | 15.01 | 15.11 | 67,165 | -0.14(-0.92%) |
Feb 17, 2015 | 15.35 | 15.45 | 15.18 | 15.25 | 141,571 | -0.13(-0.85%) |
Feb 13, 2015 | 15.31 | 15.38 | 15.38 | 15.38 | 206,600 | +0.12(+0.79%) |
Feb 12, 2015 | 15.31 | 15.36 | 15.01 | 15.26 | 160,230 | +0.04(+0.26%) |
Feb 11, 2015 | 15.03 | 15.32 | 14.99 | 15.22 | 165,086 | +0.14(+0.93%) |
Feb 10, 2015 | 14.80 | 15.08 | 14.80 | 15.08 | 165,324 | +0.42(+2.86%) |
Feb 09, 2015 | 14.95 | 15.22 | 14.66 | 14.66 | 169,760 | -0.38(-2.53%) |
Feb 06, 2015 | 15.23 | 15.36 | 14.88 | 15.04 | 256,197 | -0.19(-1.25%) |
Feb 05, 2015 | 15.25 | 15.36 | 14.93 | 15.23 | 138,106 | +0.11(+0.73%) |
Feb 04, 2015 | 15.28 | 15.53 | 15.10 | 15.12 | 163,865 | -0.18(-1.18%) |
Feb 03, 2015 | 14.89 | 15.30 | 14.78 | 15.30 | 197,704 | +0.55(+3.73%) |