Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.92 | 17.92 | 17.67 | 17.79 | 1,461,292 | -0.04(-0.21%) |
Apr 29, 2015 | 17.64 | 17.84 | 17.56 | 17.83 | 114,733 | +0.17(+0.97%) |
Apr 28, 2015 | 17.58 | 17.67 | 17.55 | 17.66 | 154,326 | +0.09(+0.51%) |
Apr 27, 2015 | 17.69 | 17.71 | 17.55 | 17.57 | 163,189 | -0.03(-0.15%) |
Apr 24, 2015 | 17.84 | 17.84 | 17.50 | 17.59 | 101,130 | -0.12(-0.70%) |
Apr 23, 2015 | 17.69 | 17.83 | 17.62 | 17.72 | 167,400 | +0.13(+0.77%) |
Apr 22, 2015 | 17.51 | 17.65 | 17.39 | 17.58 | 106,037 | +0.11(+0.64%) |
Apr 21, 2015 | 17.72 | 17.72 | 17.41 | 17.47 | 205,797 | -0.20(-1.14%) |
Apr 20, 2015 | 17.71 | 17.85 | 17.66 | 17.67 | 152,958 | +0.07(+0.43%) |
Apr 17, 2015 | 17.75 | 17.75 | 17.46 | 17.60 | 201,188 | -0.16(-0.89%) |
Apr 16, 2015 | 18.71 | 18.71 | 17.62 | 17.75 | 194,210 | -0.04(-0.25%) |
Apr 15, 2015 | 17.55 | 17.85 | 17.47 | 17.80 | 657,567 | +0.43(+2.46%) |
Apr 14, 2015 | 17.20 | 17.43 | 17.20 | 17.37 | 169,902 | +0.28(+1.62%) |
Apr 13, 2015 | 17.33 | 17.33 | 17.07 | 17.10 | 153,650 | -0.13(-0.74%) |
Apr 10, 2015 | 17.22 | 17.25 | 17.12 | 17.22 | 115,530 | +0.08(+0.48%) |
Apr 09, 2015 | 16.92 | 17.17 | 16.92 | 17.14 | 160,707 | +0.23(+1.37%) |
Apr 08, 2015 | 17.18 | 17.18 | 16.88 | 16.91 | 245,100 | -0.16(-0.92%) |
Apr 07, 2015 | 17.10 | 17.16 | 16.98 | 17.07 | 182,422 | +0.05(+0.31%) |
Apr 06, 2015 | 16.77 | 17.11 | 16.75 | 17.01 | 258,825 | +0.28(+1.70%) |
Apr 02, 2015 | 16.66 | 16.73 | 16.73 | 16.73 | 138,274 | +0.07(+0.45%) |
Apr 01, 2015 | 16.73 | 16.78 | 16.62 | 16.65 | 524,294 | +0.04(+0.27%) |
Mar 31, 2015 | 16.62 | 16.72 | 16.49 | 16.61 | 731,855 | -0.13(-0.76%) |
Mar 30, 2015 | 16.62 | 16.77 | 16.57 | 16.74 | 5,501,126 | +0.32(+1.96%) |
Mar 27, 2015 | 16.53 | 16.53 | 16.36 | 16.41 | 705,732 | -0.13(-0.81%) |
Mar 26, 2015 | 16.79 | 16.80 | 16.48 | 16.55 | 141,474 | -0.01(-0.05%) |
Mar 25, 2015 | 16.48 | 16.67 | 16.45 | 16.56 | 163,564 | +0.19(+1.19%) |
Mar 24, 2015 | 16.65 | 16.65 | 16.36 | 16.36 | 131,761 | -0.11(-0.68%) |
Mar 23, 2015 | 16.56 | 16.66 | 16.47 | 16.47 | 127,221 | -0.04(-0.23%) |
Mar 20, 2015 | 16.50 | 16.60 | 16.41 | 16.51 | 108,037 | +0.12(+0.73%) |
Mar 19, 2015 | 16.49 | 16.52 | 16.36 | 16.39 | 125,877 | -0.27(-1.62%) |
Mar 18, 2015 | 16.16 | 16.74 | 16.06 | 16.66 | 273,647 | +0.46(+2.86%) |
Mar 17, 2015 | 16.20 | 16.26 | 16.10 | 16.20 | 112,682 | -0.07(-0.41%) |
Mar 16, 2015 | 16.06 | 16.28 | 15.94 | 16.27 | 169,237 | +0.17(+1.07%) |
Mar 13, 2015 | 16.12 | 16.12 | 15.91 | 16.09 | 282,177 | -0.07(-0.46%) |
Mar 12, 2015 | 16.32 | 16.32 | 16.16 | 16.17 | 216,130 | -0.09(-0.55%) |
Mar 11, 2015 | 16.30 | 16.32 | 16.13 | 16.26 | 189,502 | +0.05(+0.32%) |
Mar 10, 2015 | 16.36 | 16.39 | 16.21 | 16.21 | 139,758 | -0.25(-1.50%) |
Mar 09, 2015 | 16.59 | 16.72 | 16.45 | 16.45 | 246,982 | -0.10(-0.63%) |
Mar 06, 2015 | 16.77 | 16.80 | 16.51 | 16.56 | 190,793 | -0.28(-1.69%) |
Mar 05, 2015 | 16.95 | 16.95 | 16.80 | 16.84 | 94,203 | -0.09(-0.53%) |
Mar 04, 2015 | 17.00 | 16.97 | 16.75 | 16.93 | 129,543 | -0.04(-0.22%) |
Mar 03, 2015 | 16.93 | 17.05 | 16.83 | 16.97 | 115,574 | +0.06(+0.35%) |
Mar 02, 2015 | 17.04 | 17.04 | 16.75 | 16.91 | 355,742 | -0.13(-0.75%) |
Feb 27, 2015 | 17.21 | 17.21 | 17.02 | 17.04 | 144,917 | -0.05(-0.31%) |
Feb 26, 2015 | 18.22 | 18.22 | 17.00 | 17.09 | 280,334 | -0.29(-1.68%) |
Feb 25, 2015 | 17.33 | 17.42 | 17.28 | 17.38 | 144,195 | +0.09(+0.52%) |
Feb 24, 2015 | 17.41 | 17.41 | 17.20 | 17.29 | 125,955 | +0.04(+0.22%) |
Feb 23, 2015 | 17.24 | 17.38 | 17.12 | 17.25 | 173,992 | -0.07(-0.43%) |
Feb 20, 2015 | 17.43 | 17.45 | 17.20 | 17.33 | 146,787 | -0.07(-0.43%) |
Feb 19, 2015 | 17.16 | 17.51 | 17.07 | 17.40 | 247,976 | -0.10(-0.60%) |
Feb 18, 2015 | 17.64 | 17.66 | 17.49 | 17.51 | 200,921 | -0.24(-1.35%) |
Feb 17, 2015 | 17.77 | 17.77 | 17.52 | 17.75 | 433,132 | +0.04(+0.21%) |
Feb 13, 2015 | 17.62 | 17.71 | 17.71 | 17.71 | 371,270 | +0.37(+2.11%) |
Feb 12, 2015 | 17.32 | 17.42 | 17.23 | 17.34 | 133,650 | +0.26(+1.52%) |
Feb 11, 2015 | 17.04 | 17.15 | 16.90 | 17.08 | 144,934 | -0.11(-0.64%) |
Feb 10, 2015 | 17.39 | 17.40 | 16.91 | 17.19 | 284,420 | -0.06(-0.35%) |
Feb 09, 2015 | 17.28 | 17.46 | 17.22 | 17.25 | 311,566 | +0.04(+0.26%) |
Feb 06, 2015 | 17.39 | 17.46 | 17.16 | 17.21 | 195,918 | -0.02(-0.13%) |
Feb 05, 2015 | 17.12 | 17.31 | 17.05 | 17.23 | 236,326 | +0.28(+1.63%) |
Feb 04, 2015 | 17.11 | 17.11 | 16.82 | 16.95 | 279,270 | -0.28(-1.65%) |
Feb 03, 2015 | 17.01 | 17.33 | 16.90 | 17.24 | 484,376 | +0.49(+2.95%) |