Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.45 | 19.81 | 19.40 | 19.66 | 1,106,608 | +0.26(+1.33%) |
Apr 29, 2015 | 19.21 | 19.49 | 19.04 | 19.40 | 568,541 | +0.17(+0.89%) |
Apr 28, 2015 | 19.21 | 19.33 | 19.02 | 19.23 | 1,479,281 | +0.08(+0.40%) |
Apr 27, 2015 | 19.10 | 19.24 | 18.92 | 19.15 | 1,771,871 | +0.21(+1.14%) |
Apr 24, 2015 | 18.71 | 19.02 | 18.71 | 18.94 | 958,167 | +0.23(+1.24%) |
Apr 23, 2015 | 18.61 | 18.85 | 18.57 | 18.71 | 2,175,813 | +0.00(+0.00%) |
Apr 22, 2015 | 18.84 | 18.86 | 18.41 | 18.71 | 2,335,656 | -0.15(-0.78%) |
Apr 21, 2015 | 19.04 | 19.05 | 18.72 | 18.85 | 1,403,125 | -0.16(-0.86%) |
Apr 20, 2015 | 19.01 | 19.14 | 18.95 | 19.02 | 817,290 | +0.04(+0.23%) |
Apr 17, 2015 | 18.84 | 18.99 | 18.73 | 18.97 | 902,387 | -0.02(-0.09%) |
Apr 16, 2015 | 18.96 | 19.15 | 18.90 | 18.99 | 1,096,086 | +0.13(+0.68%) |
Apr 15, 2015 | 18.68 | 19.02 | 18.68 | 18.86 | 1,434,168 | +0.21(+1.11%) |
Apr 14, 2015 | 18.34 | 18.96 | 18.34 | 18.65 | 1,754,718 | +0.28(+1.50%) |
Apr 13, 2015 | 18.27 | 18.67 | 18.27 | 18.38 | 2,902,350 | +0.10(+0.56%) |
Apr 10, 2015 | 18.21 | 18.28 | 18.04 | 18.28 | 1,663,354 | +0.18(+1.00%) |
Apr 09, 2015 | 18.07 | 18.61 | 17.87 | 18.10 | 1,522,338 | +0.03(+0.14%) |
Apr 08, 2015 | 18.43 | 18.43 | 18.06 | 18.07 | 1,207,048 | -0.34(-1.87%) |
Apr 07, 2015 | 18.38 | 18.55 | 18.27 | 18.41 | 2,494,781 | -0.07(-0.37%) |
Apr 06, 2015 | 18.27 | 18.53 | 18.22 | 18.48 | 782,101 | +0.00(+0.00%) |
Apr 02, 2015 | 18.45 | 18.48 | 18.48 | 18.48 | 1,195,601 | +0.00(+0.00%) |
Apr 01, 2015 | 18.53 | 18.71 | 18.43 | 18.48 | 1,010,790 | -0.09(-0.51%) |
Mar 31, 2015 | 18.41 | 18.72 | 18.33 | 18.58 | 1,123,211 | +0.09(+0.47%) |
Mar 30, 2015 | 18.26 | 18.79 | 18.12 | 18.49 | 1,582,657 | +0.37(+2.04%) |
Mar 27, 2015 | 18.29 | 18.31 | 18.03 | 18.12 | 2,333,176 | -0.17(-0.94%) |
Mar 26, 2015 | 18.71 | 18.73 | 18.06 | 18.29 | 2,081,191 | -0.42(-2.25%) |
Mar 25, 2015 | 18.95 | 19.02 | 18.63 | 18.72 | 1,390,486 | -0.21(-1.14%) |
Mar 24, 2015 | 18.99 | 18.99 | 18.72 | 18.93 | 1,073,390 | -0.07(-0.36%) |
Mar 23, 2015 | 19.12 | 19.29 | 18.99 | 19.00 | 1,100,698 | -0.13(-0.67%) |
Mar 20, 2015 | 18.92 | 19.30 | 18.92 | 19.13 | 835,766 | +0.04(+0.23%) |
Mar 19, 2015 | 18.96 | 19.09 | 18.83 | 19.08 | 609,206 | +0.10(+0.54%) |
Mar 18, 2015 | 18.92 | 19.29 | 18.80 | 18.98 | 1,487,701 | -0.19(-0.99%) |
Mar 17, 2015 | 19.54 | 19.58 | 18.96 | 19.17 | 873,301 | -0.40(-2.02%) |
Mar 16, 2015 | 19.49 | 19.58 | 19.20 | 19.57 | 1,126,698 | +0.19(+0.98%) |
Mar 13, 2015 | 19.09 | 19.44 | 19.09 | 19.38 | 1,176,779 | +0.22(+1.12%) |
Mar 12, 2015 | 18.98 | 19.31 | 18.96 | 19.16 | 1,138,082 | +0.23(+1.23%) |
Mar 11, 2015 | 18.59 | 19.03 | 18.57 | 18.93 | 1,327,250 | +0.34(+1.80%) |
Mar 10, 2015 | 18.55 | 18.71 | 18.48 | 18.59 | 1,521,575 | -0.19(-1.01%) |
Mar 09, 2015 | 19.20 | 19.22 | 18.73 | 18.78 | 1,487,932 | -0.38(-1.97%) |
Mar 06, 2015 | 19.52 | 19.65 | 18.92 | 19.16 | 2,240,109 | -0.36(-1.85%) |
Mar 05, 2015 | 19.95 | 20.01 | 19.39 | 19.52 | 1,089,647 | -0.12(-0.61%) |
Mar 04, 2015 | 19.87 | 19.95 | 19.54 | 19.64 | 1,716,623 | -0.31(-1.55%) |
Mar 03, 2015 | 19.95 | 20.16 | 19.75 | 19.95 | 1,860,031 | +0.01(+0.04%) |
Mar 02, 2015 | 20.11 | 20.23 | 19.73 | 19.95 | 1,261,170 | -0.11(-0.56%) |
Feb 27, 2015 | 20.01 | 20.29 | 19.78 | 20.06 | 1,085,484 | +0.19(+0.95%) |
Feb 26, 2015 | 20.26 | 20.45 | 19.82 | 19.87 | 1,681,822 | -0.37(-1.83%) |
Feb 25, 2015 | 19.88 | 20.32 | 19.88 | 20.24 | 1,767,951 | +0.35(+1.77%) |
Feb 24, 2015 | 19.78 | 20.07 | 19.65 | 19.88 | 1,387,496 | +0.09(+0.48%) |
Feb 23, 2015 | 20.15 | 20.24 | 19.67 | 19.79 | 1,651,082 | -0.42(-2.08%) |
Feb 20, 2015 | 20.13 | 20.27 | 19.81 | 20.21 | 845,727 | +0.02(+0.09%) |
Feb 19, 2015 | 19.93 | 20.30 | 19.90 | 20.19 | 1,071,071 | +0.13(+0.64%) |
Feb 18, 2015 | 20.25 | 20.43 | 19.87 | 20.07 | 1,505,312 | -0.30(-1.48%) |
Feb 17, 2015 | 20.45 | 20.56 | 20.16 | 20.37 | 1,188,077 | -0.02(-0.08%) |
Feb 13, 2015 | 20.19 | 20.38 | 20.38 | 20.38 | 1,567,897 | +0.31(+1.54%) |
Feb 12, 2015 | 20.30 | 20.38 | 19.82 | 20.07 | 1,595,441 | -0.59(-2.87%) |
Feb 11, 2015 | 20.47 | 20.81 | 20.13 | 20.67 | 1,957,054 | +0.23(+1.14%) |
Feb 10, 2015 | 20.58 | 20.65 | 20.17 | 20.44 | 3,601,352 | -0.15(-0.71%) |
Feb 09, 2015 | 20.89 | 20.99 | 20.53 | 20.58 | 1,722,047 | -0.32(-1.52%) |
Feb 06, 2015 | 20.94 | 21.02 | 20.64 | 20.90 | 1,962,424 | -0.21(-1.02%) |
Feb 05, 2015 | 21.03 | 21.50 | 20.40 | 21.11 | 2,339,628 | -0.52(-2.42%) |
Feb 04, 2015 | 22.04 | 22.08 | 21.51 | 21.64 | 1,446,346 | -0.46(-2.06%) |
Feb 03, 2015 | 21.50 | 22.19 | 21.39 | 22.10 | 1,228,330 | +0.73(+3.42%) |