Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.58 | 17.70 | 17.41 | 17.49 | 366,807 | -0.12(-0.67%) |
Apr 29, 2015 | 17.56 | 17.80 | 17.47 | 17.61 | 309,434 | +0.01(+0.05%) |
Apr 28, 2015 | 17.59 | 17.80 | 17.40 | 17.60 | 359,738 | +0.06(+0.36%) |
Apr 27, 2015 | 17.56 | 18.03 | 17.47 | 17.54 | 190,060 | +0.04(+0.21%) |
Apr 24, 2015 | 17.54 | 17.58 | 17.28 | 17.50 | 292,113 | +0.00(+0.00%) |
Apr 23, 2015 | 17.51 | 17.72 | 17.29 | 17.50 | 273,501 | -0.03(-0.16%) |
Apr 22, 2015 | 17.56 | 17.93 | 17.31 | 17.53 | 256,968 | +0.02(+0.10%) |
Apr 21, 2015 | 17.56 | 17.70 | 17.28 | 17.51 | 788,049 | +0.07(+0.42%) |
Apr 20, 2015 | 18.01 | 18.19 | 17.27 | 17.44 | 379,652 | -0.52(-2.89%) |
Apr 17, 2015 | 17.16 | 18.04 | 17.09 | 17.96 | 646,753 | +0.66(+3.79%) |
Apr 16, 2015 | 17.22 | 17.36 | 16.92 | 17.30 | 245,682 | +0.07(+0.42%) |
Apr 15, 2015 | 17.03 | 17.28 | 16.95 | 17.23 | 447,759 | +0.32(+1.88%) |
Apr 14, 2015 | 16.59 | 17.02 | 16.42 | 16.91 | 408,509 | +0.38(+2.31%) |
Apr 13, 2015 | 16.69 | 16.83 | 16.45 | 16.53 | 302,161 | -0.13(-0.76%) |
Apr 10, 2015 | 17.14 | 17.19 | 16.48 | 16.66 | 235,256 | -0.39(-2.29%) |
Apr 09, 2015 | 16.90 | 17.27 | 16.57 | 17.05 | 280,486 | +0.15(+0.86%) |
Apr 08, 2015 | 17.48 | 17.71 | 16.73 | 16.90 | 443,722 | -0.65(-3.73%) |
Apr 07, 2015 | 17.10 | 17.59 | 16.99 | 17.56 | 485,567 | +0.51(+2.99%) |
Apr 06, 2015 | 16.45 | 17.10 | 16.28 | 17.05 | 266,895 | +0.58(+3.54%) |
Apr 02, 2015 | 15.92 | 16.47 | 16.47 | 16.47 | 364,158 | +0.94(+6.03%) |
Apr 01, 2015 | 15.58 | 15.69 | 15.29 | 15.53 | 299,434 | -0.11(-0.70%) |
Mar 31, 2015 | 15.60 | 15.90 | 15.32 | 15.64 | 338,196 | -0.10(-0.64%) |
Mar 30, 2015 | 16.10 | 16.20 | 15.51 | 15.74 | 381,728 | -0.32(-1.98%) |
Mar 27, 2015 | 16.33 | 16.40 | 16.00 | 16.06 | 461,595 | -0.25(-1.56%) |
Mar 26, 2015 | 16.32 | 16.56 | 16.19 | 16.31 | 464,132 | -0.05(-0.28%) |
Mar 25, 2015 | 16.45 | 16.68 | 16.33 | 16.36 | 323,563 | -0.03(-0.17%) |
Mar 24, 2015 | 16.38 | 16.50 | 16.18 | 16.38 | 340,668 | -0.05(-0.28%) |
Mar 23, 2015 | 15.91 | 16.65 | 15.81 | 16.43 | 340,506 | +0.53(+3.31%) |
Mar 20, 2015 | 16.04 | 16.12 | 15.76 | 15.90 | 527,233 | -0.00(-0.03%) |
Mar 19, 2015 | 15.55 | 15.96 | 15.55 | 15.91 | 407,700 | +0.21(+1.36%) |
Mar 18, 2015 | 15.39 | 15.84 | 15.24 | 15.69 | 414,976 | +0.21(+1.35%) |
Mar 17, 2015 | 15.39 | 15.57 | 15.39 | 15.49 | 293,307 | +0.00(+0.00%) |
Mar 16, 2015 | 15.50 | 15.64 | 15.35 | 15.49 | 332,978 | +0.03(+0.18%) |
Mar 13, 2015 | 15.49 | 15.60 | 15.30 | 15.46 | 405,529 | -0.11(-0.70%) |
Mar 12, 2015 | 15.45 | 15.63 | 15.36 | 15.57 | 462,631 | +0.15(+0.94%) |
Mar 11, 2015 | 15.29 | 15.49 | 15.25 | 15.42 | 441,253 | +0.22(+1.43%) |
Mar 10, 2015 | 15.43 | 15.59 | 15.16 | 15.20 | 428,874 | -0.41(-2.62%) |
Mar 09, 2015 | 15.65 | 15.90 | 15.54 | 15.61 | 310,527 | -0.03(-0.17%) |
Mar 06, 2015 | 15.83 | 16.15 | 15.58 | 15.64 | 379,467 | -0.26(-1.66%) |
Mar 05, 2015 | 16.18 | 16.21 | 15.58 | 15.90 | 844,621 | -0.34(-2.12%) |
Mar 04, 2015 | 15.50 | 16.34 | 15.25 | 16.25 | 1,134,282 | +0.62(+3.95%) |
Mar 03, 2015 | 15.54 | 16.34 | 15.34 | 15.63 | 3,013,128 | -3.51(-18.35%) |
Mar 02, 2015 | 18.71 | 19.24 | 18.59 | 19.14 | 256,967 | +0.40(+2.13%) |
Feb 27, 2015 | 19.15 | 19.22 | 18.74 | 18.74 | 136,644 | -0.46(-2.41%) |
Feb 26, 2015 | 19.56 | 19.62 | 19.00 | 19.21 | 113,767 | -0.48(-2.44%) |
Feb 25, 2015 | 19.54 | 19.88 | 19.33 | 19.69 | 198,477 | +0.08(+0.42%) |
Feb 24, 2015 | 19.24 | 19.64 | 19.10 | 19.61 | 251,779 | +0.48(+2.52%) |
Feb 23, 2015 | 19.21 | 19.38 | 18.73 | 19.13 | 134,566 | -0.21(-1.08%) |
Feb 20, 2015 | 19.61 | 19.72 | 19.17 | 19.33 | 208,206 | -0.34(-1.75%) |
Feb 19, 2015 | 19.42 | 19.81 | 19.34 | 19.68 | 86,544 | +0.13(+0.65%) |
Feb 18, 2015 | 19.49 | 19.90 | 19.15 | 19.55 | 192,087 | -0.05(-0.28%) |
Feb 17, 2015 | 19.88 | 19.91 | 19.33 | 19.61 | 142,226 | -0.27(-1.37%) |
Feb 13, 2015 | 19.53 | 19.88 | 19.88 | 19.88 | 202,259 | +0.39(+2.00%) |
Feb 12, 2015 | 19.80 | 19.89 | 19.32 | 19.49 | 143,862 | -0.11(-0.56%) |
Feb 11, 2015 | 19.78 | 20.00 | 19.50 | 19.60 | 301,440 | -0.33(-1.64%) |
Feb 10, 2015 | 20.02 | 20.17 | 19.55 | 19.93 | 393,219 | +0.02(+0.09%) |
Feb 09, 2015 | 19.27 | 19.98 | 19.24 | 19.91 | 338,523 | +0.63(+3.25%) |
Feb 06, 2015 | 19.14 | 19.69 | 19.14 | 19.28 | 224,157 | +0.17(+0.90%) |
Feb 05, 2015 | 18.68 | 19.18 | 18.67 | 19.11 | 322,071 | +0.50(+2.68%) |
Feb 04, 2015 | 18.91 | 18.94 | 18.35 | 18.61 | 222,375 | -0.36(-1.91%) |
Feb 03, 2015 | 18.13 | 19.02 | 18.13 | 18.97 | 309,332 | +0.95(+5.29%) |