Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.49 | 18.56 | 18.34 | 18.40 | 117,979 | -0.32(-1.71%) |
Apr 29, 2015 | 18.75 | 18.96 | 18.68 | 18.72 | 178,575 | +0.19(+1.03%) |
Apr 28, 2015 | 18.45 | 18.57 | 18.45 | 18.53 | 221,705 | +0.42(+2.32%) |
Apr 27, 2015 | 18.12 | 18.24 | 18.11 | 18.11 | 63,661 | +0.27(+1.51%) |
Apr 24, 2015 | 17.86 | 17.95 | 17.80 | 17.84 | 187,873 | -0.10(-0.56%) |
Apr 23, 2015 | 17.50 | 18.03 | 17.50 | 17.94 | 108,173 | -0.27(-1.48%) |
Apr 22, 2015 | 18.16 | 18.25 | 18.10 | 18.21 | 215,566 | -0.34(-1.86%) |
Apr 21, 2015 | 18.79 | 19.07 | 18.40 | 18.55 | 15,854 | -0.29(-1.51%) |
Apr 20, 2015 | 19.04 | 19.04 | 18.84 | 18.84 | 7,011 | +0.03(+0.16%) |
Apr 17, 2015 | 18.83 | 18.92 | 18.76 | 18.81 | 126,764 | +0.03(+0.16%) |
Apr 16, 2015 | 18.82 | 18.94 | 18.68 | 18.78 | 7,181 | +0.15(+0.81%) |
Apr 15, 2015 | 18.42 | 18.65 | 18.41 | 18.63 | 25,433 | +0.07(+0.36%) |
Apr 14, 2015 | 18.57 | 18.62 | 18.45 | 18.56 | 123,936 | +0.00(+0.02%) |
Apr 13, 2015 | 18.58 | 18.58 | 18.48 | 18.56 | 9,049 | -0.17(-0.91%) |
Apr 10, 2015 | 18.77 | 18.77 | 18.65 | 18.73 | 6,170 | -0.24(-1.27%) |
Apr 09, 2015 | 19.21 | 19.21 | 18.93 | 18.97 | 32,880 | +0.04(+0.21%) |
Apr 08, 2015 | 19.05 | 19.05 | 18.88 | 18.93 | 5,630 | -0.10(-0.53%) |
Apr 07, 2015 | 19.03 | 19.11 | 19.03 | 19.03 | 4,058 | -0.10(-0.52%) |
Apr 06, 2015 | 19.37 | 19.39 | 19.13 | 19.13 | 3,640 | +0.14(+0.76%) |
Apr 02, 2015 | 18.99 | 18.99 | 18.99 | 0 | -0.45(-2.31%) | |
Apr 01, 2015 | 19.41 | 19.48 | 19.37 | 19.43 | 7,619 | -0.03(-0.15%) |
Mar 31, 2015 | 19.36 | 19.48 | 19.36 | 19.46 | 7,621 | -0.45(-2.24%) |
Mar 30, 2015 | 20.07 | 20.07 | 19.91 | 19.91 | 2,763 | -0.18(-0.90%) |
Mar 27, 2015 | 20.04 | 20.12 | 19.98 | 20.09 | 5,170 | -0.07(-0.35%) |
Mar 26, 2015 | 20.14 | 20.17 | 19.99 | 20.16 | 17,778 | -0.10(-0.49%) |
Mar 25, 2015 | 20.29 | 20.30 | 20.18 | 20.26 | 5,303 | -0.27(-1.32%) |
Mar 24, 2015 | 20.48 | 20.53 | 20.48 | 20.53 | 2,416 | -0.20(-0.96%) |
Mar 23, 2015 | 20.56 | 20.73 | 20.56 | 20.73 | 8,159 | -0.17(-0.81%) |
Mar 20, 2015 | 20.81 | 20.98 | 20.77 | 20.90 | 10,056 | +0.25(+1.21%) |
Mar 19, 2015 | 20.71 | 20.71 | 20.57 | 20.65 | 7,287 | -0.64(-3.01%) |
Mar 18, 2015 | 20.89 | 21.39 | 20.87 | 21.29 | 10,196 | +0.49(+2.36%) |
Mar 17, 2015 | 20.73 | 20.80 | 20.70 | 20.80 | 10,132 | +0.17(+0.82%) |
Mar 16, 2015 | 20.32 | 20.68 | 20.32 | 20.63 | 14,292 | +0.69(+3.46%) |
Mar 13, 2015 | 19.95 | 19.98 | 19.85 | 19.94 | 25,791 | -0.31(-1.53%) |
Mar 12, 2015 | 20.28 | 20.28 | 20.20 | 20.25 | 4,621 | +0.33(+1.66%) |
Mar 11, 2015 | 19.84 | 20.06 | 19.84 | 19.92 | 2,830 | +0.24(+1.22%) |
Mar 10, 2015 | 19.76 | 19.86 | 19.63 | 19.68 | 3,379 | -0.26(-1.30%) |
Mar 09, 2015 | 19.76 | 19.94 | 19.76 | 19.94 | 3,142 | +0.09(+0.45%) |
Mar 06, 2015 | 19.87 | 19.90 | 19.72 | 19.85 | 17,181 | -0.09(-0.45%) |
Mar 05, 2015 | 19.99 | 20.03 | 19.89 | 19.94 | 54,790 | -0.20(-0.99%) |
Mar 04, 2015 | 20.00 | 20.14 | 20.00 | 20.14 | 12,934 | -0.07(-0.35%) |
Mar 03, 2015 | 20.15 | 20.21 | 20.07 | 20.21 | 3,715 | -0.01(-0.05%) |
Mar 02, 2015 | 20.22 | 20.29 | 20.22 | 20.22 | 4,183 | -0.14(-0.69%) |
Feb 27, 2015 | 20.25 | 20.36 | 20.25 | 20.36 | 9,307 | +0.06(+0.30%) |
Feb 26, 2015 | 20.37 | 20.37 | 20.29 | 20.30 | 8,242 | +0.03(+0.15%) |
Feb 25, 2015 | 20.20 | 20.34 | 20.20 | 20.27 | 7,066 | -0.17(-0.83%) |
Feb 24, 2015 | 20.40 | 20.46 | 20.34 | 20.44 | 3,011 | +0.15(+0.74%) |
Feb 23, 2015 | 20.19 | 20.29 | 20.19 | 20.29 | 2,861 | -0.32(-1.55%) |
Feb 20, 2015 | 20.14 | 20.63 | 20.14 | 20.61 | 15,742 | +0.28(+1.38%) |
Feb 19, 2015 | 20.38 | 20.39 | 20.21 | 20.33 | 31,899 | -0.02(-0.10%) |
Feb 18, 2015 | 20.26 | 20.35 | 20.17 | 20.35 | 105,776 | +0.00(+0.00%) |
Feb 17, 2015 | 20.25 | 20.50 | 20.25 | 20.35 | 21,188 | -0.53(-2.54%) |
Feb 13, 2015 | 20.88 | 20.88 | 20.88 | 0 | -0.02(-0.10%) | |
Feb 12, 2015 | 20.84 | 20.90 | 20.77 | 20.90 | 7,978 | +0.17(+0.82%) |
Feb 11, 2015 | 20.56 | 20.73 | 20.56 | 20.73 | 3,667 | +0.01(+0.05%) |
Feb 10, 2015 | 20.61 | 20.78 | 20.61 | 20.72 | 6,057 | +0.33(+1.64%) |
Feb 09, 2015 | 20.27 | 20.46 | 20.27 | 20.39 | 5,996 | -0.22(-1.09%) |
Feb 06, 2015 | 20.76 | 20.76 | 20.47 | 20.61 | 3,901 | -0.18(-0.87%) |
Feb 05, 2015 | 20.66 | 20.79 | 20.59 | 20.79 | 8,328 | +0.23(+1.12%) |
Feb 04, 2015 | 20.70 | 20.75 | 20.56 | 20.56 | 24,895 | -0.04(-0.19%) |
Feb 03, 2015 | 20.35 | 20.60 | 20.28 | 20.60 | 25,435 | +0.32(+1.58%) |