Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.05 | 20.25 | 19.64 | 19.84 | 164,629 | -0.41(-2.02%) |
Apr 29, 2015 | 20.22 | 20.50 | 19.97 | 20.25 | 67,775 | -0.03(-0.15%) |
Apr 28, 2015 | 20.01 | 20.41 | 19.74 | 20.28 | 95,008 | +0.29(+1.45%) |
Apr 27, 2015 | 19.78 | 20.20 | 19.78 | 19.99 | 125,781 | +0.23(+1.16%) |
Apr 24, 2015 | 19.34 | 19.76 | 19.34 | 19.76 | 74,663 | +0.24(+1.23%) |
Apr 23, 2015 | 18.90 | 19.55 | 18.75 | 19.52 | 107,024 | +0.52(+2.74%) |
Apr 22, 2015 | 19.04 | 19.14 | 18.84 | 19.00 | 151,549 | -0.03(-0.16%) |
Apr 21, 2015 | 19.02 | 19.08 | 18.98 | 19.03 | 105,576 | +0.11(+0.58%) |
Apr 20, 2015 | 18.66 | 19.10 | 18.60 | 18.92 | 205,992 | +0.46(+2.49%) |
Apr 17, 2015 | 18.86 | 18.94 | 18.22 | 18.46 | 251,602 | -0.65(-3.40%) |
Apr 16, 2015 | 19.12 | 19.24 | 19.06 | 19.11 | 101,796 | -0.03(-0.16%) |
Apr 15, 2015 | 19.14 | 19.19 | 19.01 | 19.14 | 172,123 | +0.08(+0.42%) |
Apr 14, 2015 | 19.14 | 19.34 | 18.97 | 19.06 | 113,016 | -0.07(-0.37%) |
Apr 13, 2015 | 19.17 | 19.25 | 19.09 | 19.13 | 83,928 | -0.07(-0.36%) |
Apr 10, 2015 | 19.49 | 19.60 | 19.15 | 19.20 | 68,219 | -0.18(-0.93%) |
Apr 09, 2015 | 19.60 | 19.77 | 19.05 | 19.38 | 99,604 | -0.26(-1.32%) |
Apr 08, 2015 | 19.56 | 19.93 | 19.50 | 19.64 | 104,889 | +0.05(+0.26%) |
Apr 07, 2015 | 19.82 | 19.83 | 19.54 | 19.59 | 181,947 | -0.26(-1.31%) |
Apr 06, 2015 | 19.66 | 19.93 | 19.66 | 19.85 | 75,529 | +0.05(+0.25%) |
Apr 02, 2015 | 19.92 | 19.80 | 19.80 | 19.80 | 71,300 | -0.11(-0.55%) |
Apr 01, 2015 | 20.16 | 20.31 | 19.53 | 19.91 | 357,014 | -0.23(-1.14%) |
Mar 31, 2015 | 20.11 | 20.37 | 19.85 | 20.14 | 130,702 | -0.11(-0.54%) |
Mar 30, 2015 | 20.09 | 20.51 | 19.92 | 20.25 | 97,627 | +0.30(+1.50%) |
Mar 27, 2015 | 19.56 | 20.03 | 19.56 | 19.95 | 100,651 | +0.34(+1.73%) |
Mar 26, 2015 | 19.34 | 19.76 | 19.27 | 19.61 | 102,181 | +0.26(+1.34%) |
Mar 25, 2015 | 20.20 | 20.20 | 19.35 | 19.35 | 124,499 | -0.80(-3.97%) |
Mar 24, 2015 | 19.70 | 20.42 | 19.58 | 20.15 | 103,064 | -0.02(-0.10%) |
Mar 23, 2015 | 19.74 | 20.32 | 19.74 | 20.17 | 129,083 | -0.08(-0.40%) |
Mar 20, 2015 | 20.25 | 20.31 | 20.12 | 20.25 | 246,068 | +0.01(+0.05%) |
Mar 19, 2015 | 20.43 | 20.57 | 20.09 | 20.24 | 119,094 | +0.02(+0.10%) |
Mar 18, 2015 | 20.10 | 20.40 | 19.80 | 20.22 | 451,163 | +0.14(+0.70%) |
Mar 17, 2015 | 20.07 | 20.20 | 19.76 | 20.08 | 208,563 | +0.10(+0.50%) |
Mar 16, 2015 | 19.38 | 20.04 | 19.32 | 19.98 | 99,159 | +0.72(+3.74%) |
Mar 13, 2015 | 19.32 | 19.50 | 18.91 | 19.26 | 588,872 | -0.03(-0.16%) |
Mar 12, 2015 | 20.18 | 20.18 | 19.18 | 19.29 | 3,472,399 | -0.76(-3.79%) |
Mar 11, 2015 | 19.90 | 20.19 | 19.70 | 20.05 | 183,266 | +0.13(+0.65%) |
Mar 10, 2015 | 19.58 | 20.04 | 19.14 | 19.92 | 122,595 | +0.24(+1.22%) |
Mar 09, 2015 | 19.95 | 20.13 | 19.52 | 19.68 | 313,757 | -0.17(-0.86%) |
Mar 06, 2015 | 19.78 | 20.24 | 19.78 | 19.85 | 217,690 | -0.07(-0.35%) |
Mar 05, 2015 | 19.78 | 20.12 | 19.67 | 19.92 | 178,326 | +0.14(+0.71%) |
Mar 04, 2015 | 19.60 | 20.12 | 19.76 | 19.78 | 251,678 | +0.02(+0.10%) |
Mar 03, 2015 | 19.82 | 20.95 | 19.56 | 19.76 | 193,047 | -0.18(-0.90%) |
Mar 02, 2015 | 20.27 | 20.46 | 19.93 | 19.94 | 382,635 | -0.29(-1.43%) |
Feb 27, 2015 | 19.65 | 20.78 | 19.60 | 20.23 | 578,697 | +0.57(+2.93%) |
Feb 26, 2015 | 19.57 | 19.94 | 19.52 | 19.66 | 123,011 | -0.00(-0.03%) |
Feb 25, 2015 | 19.79 | 20.13 | 19.48 | 19.66 | 114,304 | -0.08(-0.41%) |
Feb 24, 2015 | 19.57 | 20.13 | 19.19 | 19.74 | 191,244 | +0.25(+1.28%) |
Feb 23, 2015 | 19.60 | 19.60 | 19.01 | 19.49 | 124,261 | -0.21(-1.07%) |
Feb 20, 2015 | 19.45 | 19.75 | 19.25 | 19.70 | 102,436 | +0.29(+1.49%) |
Feb 19, 2015 | 19.31 | 19.62 | 19.31 | 19.41 | 100,746 | +0.01(+0.05%) |
Feb 18, 2015 | 19.44 | 19.55 | 19.38 | 19.40 | 183,902 | -0.04(-0.21%) |
Feb 17, 2015 | 19.38 | 19.67 | 18.96 | 19.44 | 109,401 | +0.14(+0.73%) |
Feb 13, 2015 | 18.87 | 19.30 | 19.30 | 19.30 | 226,100 | +0.49(+2.60%) |
Feb 12, 2015 | 19.04 | 19.14 | 18.77 | 18.81 | 136,756 | -0.18(-0.95%) |
Feb 11, 2015 | 19.45 | 19.57 | 18.97 | 18.99 | 59,485 | -0.53(-2.72%) |
Feb 10, 2015 | 19.65 | 19.69 | 19.32 | 19.52 | 74,984 | +0.06(+0.31%) |
Feb 09, 2015 | 19.48 | 19.68 | 18.74 | 19.46 | 107,455 | -0.14(-0.71%) |
Feb 06, 2015 | 19.55 | 19.93 | 19.22 | 19.60 | 244,922 | -0.02(-0.10%) |
Feb 05, 2015 | 19.97 | 19.98 | 19.29 | 19.62 | 181,031 | -0.23(-1.16%) |
Feb 04, 2015 | 19.75 | 19.98 | 19.70 | 19.85 | 252,076 | -0.05(-0.25%) |
Feb 03, 2015 | 19.25 | 20.12 | 19.18 | 19.90 | 458,384 | +0.80(+4.19%) |