Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.11 | 19.11 | 18.91 | 18.95 | 4,832 | -0.16(-0.85%) |
Apr 29, 2015 | 19.11 | 19.11 | 19.06 | 19.11 | 9,330 | -0.09(-0.49%) |
Apr 28, 2015 | 19.05 | 19.20 | 19.05 | 19.20 | 6,407 | -0.01(-0.04%) |
Apr 27, 2015 | 19.27 | 19.27 | 19.21 | 19.21 | 4,175 | +0.03(+0.18%) |
Apr 24, 2015 | 19.16 | 19.18 | 19.16 | 19.18 | 2,825 | -0.10(-0.53%) |
Apr 23, 2015 | 19.19 | 19.28 | 19.19 | 19.28 | 2,248 | +0.06(+0.31%) |
Apr 22, 2015 | 19.08 | 19.25 | 19.08 | 19.22 | 11,440 | +0.08(+0.40%) |
Apr 21, 2015 | 19.18 | 19.20 | 19.13 | 19.14 | 13,170 | -0.07(-0.35%) |
Apr 20, 2015 | 19.21 | 19.25 | 19.21 | 19.21 | 5,871 | +0.18(+0.96%) |
Apr 17, 2015 | 19.08 | 19.09 | 19.02 | 19.03 | 6,515 | -0.23(-1.18%) |
Apr 16, 2015 | 19.26 | 19.32 | 19.25 | 19.26 | 10,637 | +0.00(+0.01%) |
Apr 15, 2015 | 18.99 | 19.33 | 18.99 | 19.25 | 5,211 | +0.08(+0.44%) |
Apr 14, 2015 | 19.14 | 19.17 | 19.11 | 19.17 | 8,574 | +0.06(+0.33%) |
Apr 13, 2015 | 19.24 | 19.24 | 19.11 | 19.11 | 11,343 | -0.11(-0.55%) |
Apr 10, 2015 | 19.18 | 19.21 | 19.14 | 19.21 | 3,590 | +0.03(+0.13%) |
Apr 09, 2015 | 19.12 | 19.19 | 19.08 | 19.19 | 5,845 | +0.17(+0.89%) |
Apr 08, 2015 | 19.07 | 19.07 | 19.02 | 19.02 | 2,965 | -0.05(-0.27%) |
Apr 07, 2015 | 19.07 | 19.13 | 19.07 | 19.07 | 2,128 | +0.08(+0.40%) |
Apr 06, 2015 | 18.95 | 19.04 | 18.95 | 18.99 | 3,408 | +0.14(+0.77%) |
Apr 02, 2015 | 18.94 | 18.85 | 18.85 | 18.85 | 10,827 | +0.02(+0.09%) |
Apr 01, 2015 | 18.80 | 18.86 | 18.79 | 18.83 | 13,703 | -0.10(-0.54%) |
Mar 31, 2015 | 19.07 | 19.07 | 18.93 | 18.93 | 13,149 | -0.14(-0.71%) |
Mar 30, 2015 | 18.83 | 19.09 | 18.83 | 19.07 | 10,525 | +0.30(+1.58%) |
Mar 27, 2015 | 18.89 | 18.89 | 18.76 | 18.77 | 9,946 | -0.04(-0.23%) |
Mar 26, 2015 | 18.75 | 18.85 | 18.74 | 18.81 | 3,700 | -0.13(-0.67%) |
Mar 25, 2015 | 19.06 | 19.12 | 18.93 | 18.94 | 4,698 | -0.18(-0.93%) |
Mar 24, 2015 | 19.25 | 19.26 | 19.12 | 19.12 | 7,687 | -0.18(-0.94%) |
Mar 23, 2015 | 19.16 | 19.35 | 19.16 | 19.30 | 3,835 | -0.02(-0.12%) |
Mar 20, 2015 | 19.37 | 19.37 | 19.19 | 19.32 | 14,356 | +0.20(+1.07%) |
Mar 19, 2015 | 19.36 | 19.36 | 19.09 | 19.12 | 7,819 | -0.18(-0.93%) |
Mar 18, 2015 | 18.84 | 19.30 | 18.84 | 19.30 | 3,957 | +0.31(+1.66%) |
Mar 17, 2015 | 19.08 | 19.08 | 18.87 | 18.98 | 8,461 | -0.03(-0.14%) |
Mar 16, 2015 | 18.93 | 19.01 | 18.86 | 19.01 | 2,936 | +0.30(+1.59%) |
Mar 13, 2015 | 18.69 | 18.71 | 18.58 | 18.71 | 9,489 | -0.04(-0.23%) |
Mar 12, 2015 | 18.73 | 18.76 | 18.71 | 18.75 | 7,440 | +0.19(+1.01%) |
Mar 11, 2015 | 18.62 | 18.63 | 18.56 | 18.57 | 12,999 | -0.04(-0.23%) |
Mar 10, 2015 | 18.74 | 18.74 | 18.61 | 18.61 | 8,235 | -0.38(-2.01%) |
Mar 09, 2015 | 18.82 | 19.00 | 18.82 | 18.99 | 2,540 | +0.12(+0.63%) |
Mar 06, 2015 | 19.16 | 19.16 | 18.85 | 18.87 | 20,549 | -0.25(-1.29%) |
Mar 05, 2015 | 19.12 | 19.15 | 19.10 | 19.12 | 10,608 | +0.04(+0.24%) |
Mar 04, 2015 | 19.08 | 19.10 | 19.04 | 19.07 | 4,635 | -0.12(-0.63%) |
Mar 03, 2015 | 19.25 | 19.25 | 19.17 | 19.20 | 2,904 | -0.03(-0.13%) |
Mar 02, 2015 | 19.31 | 19.31 | 19.22 | 19.22 | 3,761 | -0.08(-0.39%) |
Feb 27, 2015 | 19.31 | 19.32 | 19.30 | 19.30 | 3,685 | +0.01(+0.05%) |
Feb 26, 2015 | 19.40 | 19.40 | 19.29 | 19.29 | 6,712 | +0.01(+0.08%) |
Feb 25, 2015 | 19.36 | 19.36 | 19.27 | 19.27 | 6,570 | -0.03(-0.18%) |
Feb 24, 2015 | 19.17 | 19.33 | 19.17 | 19.31 | 3,910 | +0.06(+0.31%) |
Feb 23, 2015 | 19.28 | 19.30 | 19.25 | 19.25 | 9,424 | +0.00(+0.00%) |
Feb 20, 2015 | 19.08 | 19.25 | 19.08 | 19.25 | 5,756 | +0.07(+0.37%) |
Feb 19, 2015 | 19.20 | 19.22 | 19.15 | 19.18 | 6,670 | +0.07(+0.34%) |
Feb 18, 2015 | 19.09 | 19.12 | 19.08 | 19.11 | 4,050 | -0.02(-0.09%) |
Feb 17, 2015 | 18.98 | 19.17 | 18.98 | 19.13 | 6,578 | +0.02(+0.09%) |
Feb 13, 2015 | 19.07 | 19.11 | 19.11 | 19.11 | 23,772 | +0.14(+0.76%) |
Feb 12, 2015 | 18.79 | 18.97 | 18.79 | 18.97 | 8,142 | +0.18(+0.95%) |
Feb 11, 2015 | 18.85 | 18.85 | 18.68 | 18.79 | 11,399 | +0.02(+0.09%) |
Feb 10, 2015 | 18.59 | 18.79 | 18.57 | 18.77 | 5,413 | +0.19(+1.04%) |
Feb 09, 2015 | 18.61 | 18.62 | 18.58 | 18.58 | 3,857 | -0.02(-0.13%) |
Feb 06, 2015 | 18.53 | 18.74 | 18.53 | 18.60 | 82,471 | -0.02(-0.09%) |
Feb 05, 2015 | 18.63 | 18.63 | 18.47 | 18.62 | 8,609 | +0.21(+1.15%) |
Feb 04, 2015 | 18.55 | 18.55 | 18.38 | 18.40 | 10,490 | -0.01(-0.08%) |
Feb 03, 2015 | 18.25 | 18.42 | 18.24 | 18.42 | 10,051 | +0.37(+2.06%) |