Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.83 | 20.05 | 19.13 | 19.13 | 964,545 | -0.83(-4.16%) |
Apr 29, 2015 | 20.24 | 20.72 | 19.72 | 19.96 | 706,280 | -0.44(-2.14%) |
Apr 28, 2015 | 20.50 | 20.51 | 19.90 | 20.40 | 168,893 | +0.49(+2.46%) |
Apr 27, 2015 | 19.97 | 20.12 | 19.85 | 19.91 | 195,696 | -0.04(-0.22%) |
Apr 24, 2015 | 19.94 | 20.06 | 19.77 | 19.96 | 73,047 | -0.04(-0.18%) |
Apr 23, 2015 | 19.90 | 20.07 | 19.90 | 19.99 | 62,429 | +0.04(+0.22%) |
Apr 22, 2015 | 19.96 | 20.13 | 19.89 | 19.95 | 86,864 | +0.02(+0.09%) |
Apr 21, 2015 | 20.14 | 20.26 | 19.91 | 19.93 | 128,016 | -0.10(-0.48%) |
Apr 20, 2015 | 20.10 | 20.53 | 19.90 | 20.03 | 142,946 | +0.04(+0.18%) |
Apr 17, 2015 | 19.77 | 20.01 | 19.73 | 19.99 | 140,515 | +0.06(+0.31%) |
Apr 16, 2015 | 20.21 | 20.26 | 19.90 | 19.93 | 42,013 | -0.39(-1.94%) |
Apr 15, 2015 | 19.95 | 20.40 | 19.89 | 20.32 | 230,180 | +0.40(+2.02%) |
Apr 14, 2015 | 19.73 | 20.03 | 19.48 | 19.92 | 220,671 | +0.15(+0.75%) |
Apr 13, 2015 | 19.78 | 20.04 | 19.73 | 19.77 | 118,110 | -0.07(-0.35%) |
Apr 10, 2015 | 19.67 | 19.87 | 19.35 | 19.84 | 115,896 | +0.20(+1.02%) |
Apr 09, 2015 | 19.94 | 20.06 | 19.52 | 19.64 | 120,782 | -0.37(-1.84%) |
Apr 08, 2015 | 19.61 | 20.16 | 19.47 | 20.01 | 218,668 | +0.45(+2.33%) |
Apr 07, 2015 | 19.75 | 19.90 | 19.34 | 19.55 | 179,076 | -0.12(-0.62%) |
Apr 06, 2015 | 19.47 | 20.05 | 19.38 | 19.68 | 379,036 | +0.03(+0.13%) |
Apr 02, 2015 | 19.57 | 19.65 | 19.65 | 19.65 | 173,165 | +0.14(+0.72%) |
Apr 01, 2015 | 19.16 | 19.61 | 19.12 | 19.51 | 143,764 | +0.25(+1.32%) |
Mar 31, 2015 | 19.37 | 19.72 | 19.21 | 19.26 | 77,045 | -0.27(-1.39%) |
Mar 30, 2015 | 19.27 | 19.55 | 19.20 | 19.53 | 92,423 | +0.34(+1.78%) |
Mar 27, 2015 | 19.37 | 19.53 | 19.01 | 19.19 | 91,695 | -0.24(-1.22%) |
Mar 26, 2015 | 19.44 | 19.63 | 19.28 | 19.42 | 141,499 | -0.17(-0.85%) |
Mar 25, 2015 | 19.96 | 20.45 | 19.56 | 19.59 | 110,191 | -0.39(-1.97%) |
Mar 24, 2015 | 19.90 | 20.09 | 19.68 | 19.98 | 101,325 | +0.07(+0.35%) |
Mar 23, 2015 | 20.03 | 20.28 | 19.78 | 19.91 | 96,637 | -0.08(-0.39%) |
Mar 20, 2015 | 19.67 | 20.07 | 19.34 | 19.99 | 269,705 | +0.38(+1.96%) |
Mar 19, 2015 | 19.74 | 19.79 | 19.30 | 19.61 | 79,380 | -0.14(-0.71%) |
Mar 18, 2015 | 19.69 | 19.94 | 19.36 | 19.75 | 87,289 | +0.04(+0.22%) |
Mar 17, 2015 | 19.49 | 19.85 | 19.20 | 19.70 | 184,379 | +0.09(+0.45%) |
Mar 16, 2015 | 19.79 | 20.33 | 19.47 | 19.61 | 64,265 | -0.02(-0.09%) |
Mar 13, 2015 | 20.08 | 20.24 | 19.62 | 19.63 | 134,912 | -0.40(-2.01%) |
Mar 12, 2015 | 19.90 | 20.27 | 19.76 | 20.03 | 583,714 | +0.31(+1.55%) |
Mar 11, 2015 | 19.68 | 19.96 | 19.54 | 19.73 | 154,661 | +0.02(+0.09%) |
Mar 10, 2015 | 20.56 | 20.56 | 19.24 | 19.71 | 331,449 | -1.19(-5.69%) |
Mar 09, 2015 | 21.32 | 21.51 | 20.74 | 20.90 | 413,452 | -0.31(-1.44%) |
Mar 06, 2015 | 20.98 | 21.44 | 20.43 | 21.21 | 399,698 | +0.18(+0.87%) |
Mar 05, 2015 | 21.00 | 21.23 | 20.69 | 21.02 | 102,506 | +0.02(+0.08%) |
Mar 04, 2015 | 20.76 | 21.20 | 20.93 | 21.01 | 299,237 | +0.08(+0.38%) |
Mar 03, 2015 | 20.68 | 21.06 | 20.12 | 20.93 | 405,968 | +0.22(+1.06%) |
Mar 02, 2015 | 20.20 | 20.87 | 19.96 | 20.71 | 251,770 | +0.59(+2.91%) |
Feb 27, 2015 | 20.10 | 20.36 | 20.00 | 20.12 | 337,426 | +0.03(+0.13%) |
Feb 26, 2015 | 19.68 | 20.11 | 19.63 | 20.10 | 176,510 | +0.42(+2.13%) |
Feb 25, 2015 | 19.48 | 19.79 | 19.48 | 19.68 | 46,631 | +0.12(+0.63%) |
Feb 24, 2015 | 19.51 | 19.60 | 19.34 | 19.55 | 59,926 | +0.10(+0.49%) |
Feb 23, 2015 | 19.12 | 19.50 | 19.04 | 19.46 | 176,702 | +0.22(+1.14%) |
Feb 20, 2015 | 18.98 | 19.27 | 18.64 | 19.24 | 107,833 | +0.17(+0.87%) |
Feb 19, 2015 | 18.83 | 19.09 | 18.57 | 19.07 | 85,843 | +0.22(+1.16%) |
Feb 18, 2015 | 18.83 | 19.06 | 18.56 | 18.85 | 98,717 | +0.01(+0.05%) |
Feb 17, 2015 | 18.70 | 19.06 | 18.34 | 18.84 | 144,088 | +0.10(+0.51%) |
Feb 13, 2015 | 18.50 | 18.75 | 18.75 | 18.75 | 106,185 | +0.20(+1.08%) |
Feb 12, 2015 | 18.38 | 18.80 | 18.31 | 18.55 | 173,026 | +0.20(+1.10%) |
Feb 11, 2015 | 18.25 | 18.41 | 18.07 | 18.35 | 58,539 | +0.04(+0.19%) |
Feb 10, 2015 | 18.37 | 18.43 | 17.92 | 18.31 | 44,994 | -0.02(-0.10%) |
Feb 09, 2015 | 18.59 | 18.77 | 18.31 | 18.33 | 132,639 | -0.38(-2.01%) |
Feb 06, 2015 | 18.70 | 18.93 | 18.48 | 18.70 | 194,237 | +0.03(+0.14%) |
Feb 05, 2015 | 18.36 | 18.83 | 18.36 | 18.68 | 189,382 | +0.32(+1.76%) |
Feb 04, 2015 | 18.07 | 18.46 | 18.07 | 18.36 | 179,944 | +0.22(+1.21%) |
Feb 03, 2015 | 18.02 | 18.44 | 17.92 | 18.14 | 241,002 | +0.21(+1.17%) |