Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.45 | 19.54 | 18.79 | 18.81 | 120,540 | -0.76(-3.90%) |
Apr 29, 2015 | 19.23 | 19.90 | 18.93 | 19.57 | 117,458 | +0.30(+1.57%) |
Apr 28, 2015 | 19.02 | 19.44 | 19.02 | 19.27 | 65,335 | +0.33(+1.74%) |
Apr 27, 2015 | 19.06 | 19.76 | 18.75 | 18.94 | 96,314 | -0.01(-0.07%) |
Apr 24, 2015 | 19.26 | 19.34 | 18.88 | 18.95 | 55,260 | -0.28(-1.47%) |
Apr 23, 2015 | 19.75 | 19.78 | 18.94 | 19.23 | 78,103 | -0.22(-1.16%) |
Apr 22, 2015 | 19.16 | 19.53 | 18.90 | 19.46 | 69,828 | +0.37(+1.92%) |
Apr 21, 2015 | 19.05 | 19.53 | 18.79 | 19.09 | 114,283 | +0.08(+0.41%) |
Apr 20, 2015 | 19.00 | 19.17 | 18.82 | 19.01 | 77,986 | +0.18(+0.94%) |
Apr 17, 2015 | 19.30 | 19.30 | 18.79 | 18.84 | 78,387 | -0.61(-3.14%) |
Apr 16, 2015 | 19.39 | 19.60 | 19.01 | 19.45 | 84,011 | +0.08(+0.41%) |
Apr 15, 2015 | 18.92 | 19.47 | 18.62 | 19.37 | 128,499 | +0.49(+2.60%) |
Apr 14, 2015 | 19.13 | 19.22 | 18.45 | 18.88 | 117,186 | -0.26(-1.34%) |
Apr 13, 2015 | 18.50 | 19.27 | 18.50 | 19.13 | 109,386 | +0.53(+2.86%) |
Apr 10, 2015 | 18.67 | 18.69 | 18.46 | 18.60 | 108,713 | +0.07(+0.35%) |
Apr 09, 2015 | 18.40 | 18.61 | 18.28 | 18.54 | 88,859 | +0.20(+1.07%) |
Apr 08, 2015 | 18.36 | 18.49 | 18.03 | 18.34 | 130,136 | -0.09(-0.50%) |
Apr 07, 2015 | 18.55 | 18.70 | 18.25 | 18.43 | 81,197 | -0.06(-0.32%) |
Apr 06, 2015 | 18.84 | 18.92 | 18.42 | 18.49 | 138,846 | -0.42(-2.22%) |
Apr 02, 2015 | 19.00 | 18.91 | 18.91 | 18.91 | 132,692 | +0.00(+0.00%) |
Apr 01, 2015 | 18.78 | 18.96 | 18.50 | 18.91 | 86,466 | +0.10(+0.52%) |
Mar 31, 2015 | 19.06 | 19.06 | 18.65 | 18.81 | 96,931 | -0.30(-1.58%) |
Mar 30, 2015 | 18.99 | 19.40 | 18.95 | 19.11 | 83,021 | +0.24(+1.29%) |
Mar 27, 2015 | 18.97 | 19.14 | 18.46 | 18.87 | 109,447 | -0.06(-0.31%) |
Mar 26, 2015 | 18.48 | 18.97 | 18.36 | 18.93 | 120,143 | +0.43(+2.30%) |
Mar 25, 2015 | 18.86 | 19.54 | 18.42 | 18.50 | 105,373 | -0.27(-1.43%) |
Mar 24, 2015 | 18.79 | 19.61 | 18.54 | 18.77 | 66,329 | +0.01(+0.07%) |
Mar 23, 2015 | 19.15 | 19.62 | 18.62 | 18.76 | 141,047 | -0.35(-1.85%) |
Mar 20, 2015 | 18.80 | 19.35 | 18.78 | 19.11 | 516,467 | +0.41(+2.17%) |
Mar 19, 2015 | 18.89 | 19.10 | 18.36 | 18.71 | 174,425 | -0.24(-1.25%) |
Mar 18, 2015 | 19.28 | 19.43 | 18.73 | 18.94 | 173,484 | -0.39(-2.00%) |
Mar 17, 2015 | 19.74 | 19.92 | 19.24 | 19.33 | 138,602 | -0.53(-2.67%) |
Mar 16, 2015 | 19.89 | 20.29 | 19.70 | 19.86 | 138,422 | +0.03(+0.16%) |
Mar 13, 2015 | 20.06 | 20.30 | 19.52 | 19.83 | 138,149 | -0.16(-0.82%) |
Mar 12, 2015 | 19.51 | 20.02 | 19.32 | 19.99 | 157,396 | +0.70(+3.64%) |
Mar 11, 2015 | 19.11 | 19.46 | 18.97 | 19.29 | 122,208 | +0.26(+1.38%) |
Mar 10, 2015 | 19.16 | 19.37 | 18.86 | 19.03 | 162,409 | -0.39(-2.03%) |
Mar 09, 2015 | 19.32 | 19.65 | 19.09 | 19.42 | 189,587 | +0.21(+1.09%) |
Mar 06, 2015 | 18.78 | 19.41 | 18.67 | 19.21 | 132,068 | +0.33(+1.77%) |
Mar 05, 2015 | 18.82 | 19.40 | 18.48 | 18.88 | 158,897 | +0.13(+0.70%) |
Mar 04, 2015 | 18.90 | 18.94 | 18.67 | 18.75 | 129,984 | -0.16(-0.87%) |
Mar 03, 2015 | 18.93 | 19.09 | 18.63 | 18.91 | 170,752 | -0.15(-0.79%) |
Mar 02, 2015 | 18.75 | 19.22 | 18.58 | 19.06 | 183,257 | +0.24(+1.25%) |
Feb 27, 2015 | 19.27 | 19.43 | 18.77 | 18.82 | 166,587 | -0.46(-2.38%) |
Feb 26, 2015 | 19.24 | 19.47 | 19.14 | 19.28 | 74,521 | -0.04(-0.20%) |
Feb 25, 2015 | 19.57 | 19.57 | 19.16 | 19.32 | 93,199 | -0.21(-1.07%) |
Feb 24, 2015 | 19.20 | 19.66 | 19.09 | 19.53 | 158,085 | +0.42(+2.20%) |
Feb 23, 2015 | 19.28 | 19.28 | 18.94 | 19.11 | 66,459 | -0.17(-0.88%) |
Feb 20, 2015 | 19.28 | 19.32 | 18.85 | 19.28 | 89,324 | +0.05(+0.27%) |
Feb 19, 2015 | 19.30 | 19.54 | 19.05 | 19.23 | 132,102 | -0.07(-0.37%) |
Feb 18, 2015 | 19.35 | 19.50 | 19.03 | 19.30 | 131,878 | -0.04(-0.20%) |
Feb 17, 2015 | 19.14 | 19.37 | 18.94 | 19.34 | 104,269 | +0.22(+1.16%) |
Feb 13, 2015 | 19.25 | 19.12 | 19.12 | 19.12 | 129,589 | -0.01(-0.03%) |
Feb 12, 2015 | 19.14 | 19.24 | 18.88 | 19.13 | 109,551 | +0.08(+0.44%) |
Feb 11, 2015 | 19.52 | 19.80 | 18.99 | 19.04 | 136,223 | -0.46(-2.37%) |
Feb 10, 2015 | 19.22 | 19.57 | 18.87 | 19.50 | 271,940 | +0.62(+3.31%) |
Feb 09, 2015 | 19.57 | 20.12 | 18.85 | 18.88 | 273,353 | -0.81(-4.13%) |
Feb 06, 2015 | 19.81 | 20.14 | 19.49 | 19.69 | 284,034 | -0.04(-0.20%) |
Feb 05, 2015 | 19.39 | 19.76 | 19.30 | 19.73 | 180,115 | +0.34(+1.74%) |
Feb 04, 2015 | 19.22 | 19.58 | 18.93 | 19.39 | 192,217 | +0.18(+0.91%) |
Feb 03, 2015 | 18.77 | 19.31 | 18.54 | 19.22 | 268,747 | +0.59(+3.14%) |