Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.37 | 19.41 | 19.29 | 19.39 | 24,588 | -0.39(-1.97%) |
Apr 29, 2015 | 19.61 | 19.91 | 19.61 | 19.78 | 14,024 | +0.33(+1.70%) |
Apr 28, 2015 | 19.45 | 19.50 | 19.39 | 19.45 | 14,866 | -0.24(-1.22%) |
Apr 27, 2015 | 19.57 | 19.75 | 19.53 | 19.69 | 12,420 | +0.17(+0.87%) |
Apr 24, 2015 | 19.66 | 19.66 | 19.52 | 19.52 | 22,820 | -0.24(-1.21%) |
Apr 23, 2015 | 19.39 | 19.76 | 19.39 | 19.76 | 17,930 | +0.36(+1.86%) |
Apr 22, 2015 | 19.49 | 19.51 | 19.36 | 19.40 | 23,143 | -0.09(-0.46%) |
Apr 21, 2015 | 19.34 | 19.57 | 19.34 | 19.49 | 14,880 | +0.35(+1.83%) |
Apr 20, 2015 | 19.21 | 19.21 | 19.11 | 19.14 | 14,113 | -0.08(-0.42%) |
Apr 17, 2015 | 19.31 | 19.31 | 19.17 | 19.22 | 19,185 | -0.45(-2.29%) |
Apr 16, 2015 | 19.50 | 19.75 | 19.50 | 19.67 | 20,970 | +0.01(+0.05%) |
Apr 15, 2015 | 19.45 | 19.69 | 19.40 | 19.66 | 16,721 | +0.26(+1.32%) |
Apr 14, 2015 | 19.37 | 19.48 | 19.36 | 19.40 | 35,807 | +0.01(+0.07%) |
Apr 13, 2015 | 19.42 | 19.42 | 19.35 | 19.39 | 15,617 | -0.08(-0.41%) |
Apr 10, 2015 | 19.36 | 19.47 | 19.34 | 19.47 | 29,445 | +0.03(+0.15%) |
Apr 09, 2015 | 19.40 | 19.49 | 19.33 | 19.44 | 18,927 | -0.24(-1.22%) |
Apr 08, 2015 | 19.68 | 19.72 | 19.59 | 19.68 | 28,220 | +0.06(+0.31%) |
Apr 07, 2015 | 19.73 | 19.78 | 19.59 | 19.62 | 13,989 | +0.18(+0.93%) |
Apr 06, 2015 | 19.53 | 19.63 | 19.42 | 19.44 | 17,053 | +0.00(+0.00%) |
Apr 02, 2015 | 19.44 | 19.44 | 19.44 | 0 | +0.11(+0.57%) | |
Apr 01, 2015 | 19.29 | 19.41 | 19.25 | 19.33 | 27,305 | +0.32(+1.68%) |
Mar 31, 2015 | 19.21 | 19.21 | 18.98 | 19.01 | 85,229 | -0.43(-2.21%) |
Mar 30, 2015 | 19.45 | 19.53 | 19.40 | 19.44 | 22,268 | +0.00(+0.00%) |
Mar 27, 2015 | 19.32 | 19.50 | 19.32 | 19.44 | 32,625 | -0.01(-0.05%) |
Mar 26, 2015 | 19.44 | 19.45 | 19.31 | 19.45 | 43,698 | -0.31(-1.57%) |
Mar 25, 2015 | 19.85 | 19.86 | 19.67 | 19.76 | 26,154 | +0.04(+0.20%) |
Mar 24, 2015 | 19.96 | 20.01 | 19.72 | 19.72 | 67,414 | -0.14(-0.70%) |
Mar 23, 2015 | 19.82 | 19.91 | 19.80 | 19.86 | 34,134 | +0.15(+0.76%) |
Mar 20, 2015 | 19.71 | 19.76 | 19.58 | 19.71 | 21,559 | +0.39(+2.02%) |
Mar 19, 2015 | 19.22 | 19.33 | 19.19 | 19.32 | 30,508 | -0.01(-0.05%) |
Mar 18, 2015 | 18.89 | 19.35 | 18.76 | 19.33 | 37,309 | +0.70(+3.76%) |
Mar 17, 2015 | 18.48 | 18.71 | 18.48 | 18.63 | 52,560 | +0.06(+0.32%) |
Mar 16, 2015 | 18.20 | 18.65 | 18.20 | 18.57 | 68,248 | -0.21(-1.12%) |
Mar 13, 2015 | 18.62 | 18.80 | 18.57 | 18.78 | 39,725 | -0.36(-1.88%) |
Mar 12, 2015 | 19.19 | 19.25 | 18.99 | 19.14 | 36,710 | +0.30(+1.59%) |
Mar 11, 2015 | 19.02 | 19.02 | 18.80 | 18.84 | 20,066 | -0.20(-1.05%) |
Mar 10, 2015 | 19.08 | 19.14 | 18.97 | 19.04 | 13,976 | -0.42(-2.16%) |
Mar 09, 2015 | 19.45 | 19.51 | 19.39 | 19.46 | 19,980 | -0.22(-1.12%) |
Mar 06, 2015 | 19.62 | 19.69 | 19.49 | 19.68 | 22,544 | -0.23(-1.16%) |
Mar 05, 2015 | 19.85 | 19.96 | 19.85 | 19.91 | 25,058 | +0.10(+0.50%) |
Mar 04, 2015 | 19.85 | 19.60 | 19.81 | 25,944 | -0.16(-0.80%) | |
Mar 03, 2015 | 19.93 | 19.98 | 19.84 | 19.97 | 20,752 | -0.24(-1.19%) |
Mar 02, 2015 | 20.04 | 20.21 | 20.04 | 20.21 | 21,581 | -0.05(-0.25%) |
Feb 27, 2015 | 20.23 | 20.26 | 20.15 | 20.26 | 17,125 | +0.15(+0.75%) |
Feb 26, 2015 | 20.08 | 20.15 | 20.00 | 20.11 | 21,233 | +0.02(+0.10%) |
Feb 25, 2015 | 20.06 | 20.15 | 20.06 | 20.09 | 28,731 | -0.02(-0.10%) |
Feb 24, 2015 | 19.99 | 20.12 | 19.99 | 20.11 | 44,602 | +0.04(+0.20%) |
Feb 23, 2015 | 20.04 | 20.07 | 19.99 | 20.07 | 19,709 | -0.29(-1.42%) |
Feb 20, 2015 | 20.08 | 20.37 | 19.99 | 20.36 | 20,172 | +0.51(+2.57%) |
Feb 19, 2015 | 19.79 | 19.92 | 19.74 | 19.85 | 41,902 | -0.12(-0.60%) |
Feb 18, 2015 | 19.88 | 19.98 | 19.80 | 19.97 | 33,376 | -0.03(-0.15%) |
Feb 17, 2015 | 19.95 | 20.08 | 19.90 | 20.00 | 33,427 | +0.22(+1.11%) |
Feb 13, 2015 | 19.78 | 19.78 | 19.78 | 0 | -0.02(-0.10%) | |
Feb 12, 2015 | 19.75 | 19.91 | 19.75 | 19.80 | 40,858 | -0.05(-0.25%) |
Feb 11, 2015 | 19.95 | 19.95 | 19.79 | 19.85 | 18,646 | -0.19(-0.95%) |
Feb 10, 2015 | 19.95 | 20.05 | 19.89 | 20.04 | 37,157 | +0.07(+0.33%) |
Feb 09, 2015 | 20.00 | 20.12 | 19.94 | 19.97 | 26,816 | +0.24(+1.23%) |
Feb 06, 2015 | 19.85 | 19.88 | 19.69 | 19.73 | 19,265 | -0.25(-1.25%) |
Feb 05, 2015 | 19.75 | 19.98 | 19.75 | 19.98 | 35,333 | +0.35(+1.78%) |
Feb 04, 2015 | 19.63 | 19.78 | 19.58 | 19.63 | 38,953 | +0.12(+0.62%) |
Feb 03, 2015 | 19.31 | 19.56 | 19.24 | 19.51 | 28,509 | +0.34(+1.77%) |