Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.10 | 19.21 | 18.65 | 18.81 | 442,403 | -0.35(-1.85%) |
Apr 29, 2015 | 19.08 | 19.28 | 19.00 | 19.16 | 313,458 | +0.05(+0.28%) |
Apr 28, 2015 | 19.06 | 19.35 | 18.84 | 19.11 | 350,253 | +0.10(+0.52%) |
Apr 27, 2015 | 19.35 | 19.35 | 18.96 | 19.01 | 352,965 | -0.27(-1.41%) |
Apr 24, 2015 | 19.34 | 19.41 | 19.08 | 19.28 | 258,041 | +0.01(+0.05%) |
Apr 23, 2015 | 19.60 | 19.65 | 19.21 | 19.27 | 206,887 | -0.34(-1.71%) |
Apr 22, 2015 | 19.20 | 19.63 | 19.06 | 19.61 | 249,033 | +0.34(+1.79%) |
Apr 21, 2015 | 19.31 | 19.35 | 19.00 | 19.26 | 275,334 | +0.03(+0.14%) |
Apr 20, 2015 | 19.30 | 19.47 | 19.16 | 19.24 | 153,685 | +0.01(+0.05%) |
Apr 17, 2015 | 19.50 | 19.60 | 19.06 | 19.23 | 188,400 | -0.44(-2.26%) |
Apr 16, 2015 | 19.80 | 19.94 | 19.67 | 19.67 | 129,420 | -0.20(-1.00%) |
Apr 15, 2015 | 19.87 | 19.98 | 19.73 | 19.87 | 182,709 | +0.10(+0.50%) |
Apr 14, 2015 | 19.71 | 19.82 | 19.62 | 19.77 | 117,988 | +0.09(+0.46%) |
Apr 13, 2015 | 19.68 | 19.84 | 19.62 | 19.68 | 123,348 | +0.03(+0.14%) |
Apr 10, 2015 | 19.55 | 19.67 | 19.45 | 19.65 | 201,545 | +0.13(+0.65%) |
Apr 09, 2015 | 19.42 | 19.55 | 19.23 | 19.53 | 234,413 | +0.14(+0.70%) |
Apr 08, 2015 | 19.38 | 19.59 | 19.35 | 19.39 | 231,851 | -0.01(-0.05%) |
Apr 07, 2015 | 19.41 | 19.52 | 19.37 | 19.40 | 372,329 | -0.05(-0.28%) |
Apr 06, 2015 | 19.30 | 19.59 | 19.25 | 19.45 | 508,426 | +0.04(+0.19%) |
Apr 02, 2015 | 19.68 | 19.42 | 19.42 | 19.42 | 574,283 | -0.25(-1.25%) |
Apr 01, 2015 | 19.83 | 19.98 | 19.61 | 19.66 | 509,958 | -0.17(-0.87%) |
Mar 31, 2015 | 19.96 | 19.96 | 19.77 | 19.84 | 328,975 | +0.03(+0.14%) |
Mar 30, 2015 | 19.74 | 19.84 | 19.69 | 19.81 | 211,153 | +0.11(+0.55%) |
Mar 27, 2015 | 19.86 | 19.93 | 19.66 | 19.70 | 197,486 | -0.14(-0.69%) |
Mar 26, 2015 | 19.84 | 19.99 | 19.74 | 19.84 | 234,016 | +0.00(+0.00%) |
Mar 25, 2015 | 20.34 | 20.39 | 19.82 | 19.84 | 284,944 | -0.53(-2.58%) |
Mar 24, 2015 | 20.48 | 20.54 | 20.27 | 20.36 | 415,403 | -0.10(-0.49%) |
Mar 23, 2015 | 20.49 | 20.63 | 20.38 | 20.46 | 170,209 | -0.05(-0.27%) |
Mar 20, 2015 | 20.61 | 20.61 | 20.49 | 20.52 | 452,460 | +0.01(+0.04%) |
Mar 19, 2015 | 20.30 | 20.54 | 20.24 | 20.51 | 346,161 | +0.18(+0.89%) |
Mar 18, 2015 | 20.04 | 20.45 | 19.96 | 20.33 | 406,289 | +0.27(+1.36%) |
Mar 17, 2015 | 19.99 | 20.12 | 19.94 | 20.05 | 203,357 | -0.05(-0.23%) |
Mar 16, 2015 | 20.28 | 20.28 | 19.94 | 20.10 | 364,029 | -0.08(-0.40%) |
Mar 13, 2015 | 20.34 | 20.45 | 20.00 | 20.18 | 252,567 | -0.24(-1.16%) |
Mar 12, 2015 | 20.24 | 20.60 | 20.18 | 20.42 | 522,316 | +0.27(+1.35%) |
Mar 11, 2015 | 19.54 | 20.75 | 19.47 | 20.14 | 1,339,257 | +0.63(+3.21%) |
Mar 10, 2015 | 19.44 | 19.58 | 19.24 | 19.52 | 314,083 | -0.12(-0.60%) |
Mar 09, 2015 | 19.81 | 19.91 | 19.63 | 19.64 | 327,521 | -0.12(-0.60%) |
Mar 06, 2015 | 19.35 | 19.96 | 19.35 | 19.75 | 514,135 | +0.25(+1.26%) |
Mar 05, 2015 | 19.25 | 19.56 | 19.11 | 19.51 | 283,322 | +0.32(+1.65%) |
Mar 04, 2015 | 19.18 | 19.29 | 19.07 | 19.19 | 221,799 | -0.10(-0.52%) |
Mar 03, 2015 | 19.36 | 19.40 | 19.20 | 19.29 | 225,302 | -0.12(-0.61%) |
Mar 02, 2015 | 18.96 | 19.45 | 18.82 | 19.41 | 351,138 | +0.49(+2.59%) |
Feb 27, 2015 | 19.02 | 19.06 | 18.82 | 18.92 | 699,973 | -0.06(-0.33%) |
Feb 26, 2015 | 18.28 | 19.14 | 18.28 | 18.98 | 336,709 | +0.62(+3.36%) |
Feb 25, 2015 | 18.27 | 18.45 | 18.22 | 18.37 | 423,425 | +0.05(+0.30%) |
Feb 24, 2015 | 18.14 | 18.39 | 17.91 | 18.31 | 285,755 | +0.14(+0.79%) |
Feb 23, 2015 | 18.18 | 18.41 | 17.91 | 18.17 | 696,435 | -0.09(-0.49%) |
Feb 20, 2015 | 17.97 | 18.40 | 17.78 | 18.26 | 835,497 | +0.22(+1.20%) |
Feb 19, 2015 | 18.40 | 18.49 | 17.48 | 18.04 | 994,212 | -0.55(-2.96%) |
Feb 18, 2015 | 18.66 | 18.81 | 18.46 | 18.59 | 327,235 | -0.06(-0.34%) |
Feb 17, 2015 | 18.89 | 18.96 | 18.59 | 18.65 | 301,260 | -0.22(-1.15%) |
Feb 13, 2015 | 18.93 | 18.87 | 18.87 | 18.87 | 353,183 | -0.07(-0.38%) |
Feb 12, 2015 | 18.78 | 19.11 | 18.65 | 18.94 | 317,260 | +0.30(+1.60%) |
Feb 11, 2015 | 18.61 | 18.77 | 18.52 | 18.65 | 321,374 | -0.02(-0.10%) |
Feb 10, 2015 | 18.89 | 18.89 | 18.53 | 18.66 | 172,928 | -0.17(-0.91%) |
Feb 09, 2015 | 19.21 | 19.21 | 18.81 | 18.84 | 328,782 | -0.38(-1.97%) |
Feb 06, 2015 | 18.96 | 19.27 | 18.88 | 19.21 | 333,215 | +0.25(+1.33%) |
Feb 05, 2015 | 19.01 | 19.22 | 18.92 | 18.96 | 207,118 | +0.04(+0.19%) |
Feb 04, 2015 | 18.79 | 19.14 | 18.79 | 18.93 | 232,877 | +0.14(+0.72%) |
Feb 03, 2015 | 18.55 | 18.82 | 18.27 | 18.79 | 336,982 | +0.37(+2.01%) |