Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.94 | 20.12 | 19.07 | 19.14 | 1,148,232 | -0.80(-4.01%) |
Apr 29, 2015 | 19.23 | 20.23 | 19.18 | 19.94 | 1,758,476 | +0.25(+1.26%) |
Apr 28, 2015 | 19.55 | 19.81 | 19.39 | 19.70 | 503,388 | +0.06(+0.33%) |
Apr 27, 2015 | 19.76 | 19.98 | 19.59 | 19.63 | 625,488 | -0.12(-0.58%) |
Apr 24, 2015 | 19.66 | 19.80 | 19.53 | 19.75 | 421,897 | +0.06(+0.30%) |
Apr 23, 2015 | 19.45 | 19.77 | 19.45 | 19.69 | 460,314 | +0.21(+1.10%) |
Apr 22, 2015 | 19.33 | 19.62 | 19.24 | 19.47 | 497,452 | +0.23(+1.18%) |
Apr 21, 2015 | 19.52 | 19.58 | 19.24 | 19.25 | 584,895 | -0.15(-0.77%) |
Apr 20, 2015 | 19.39 | 19.52 | 19.27 | 19.40 | 422,755 | +0.06(+0.29%) |
Apr 17, 2015 | 19.56 | 19.57 | 19.16 | 19.34 | 453,719 | -0.28(-1.42%) |
Apr 16, 2015 | 19.71 | 19.82 | 19.48 | 19.62 | 397,384 | -0.06(-0.33%) |
Apr 15, 2015 | 19.94 | 20.16 | 19.65 | 19.68 | 626,780 | -0.36(-1.81%) |
Apr 14, 2015 | 19.86 | 20.16 | 19.80 | 20.05 | 1,298,652 | +0.12(+0.62%) |
Apr 13, 2015 | 19.88 | 20.13 | 19.83 | 19.92 | 640,984 | -0.07(-0.34%) |
Apr 10, 2015 | 19.93 | 20.09 | 19.84 | 19.99 | 301,979 | +0.07(+0.34%) |
Apr 09, 2015 | 20.00 | 20.15 | 19.61 | 19.92 | 555,955 | -0.14(-0.68%) |
Apr 08, 2015 | 19.86 | 20.11 | 19.64 | 20.06 | 926,670 | +0.05(+0.26%) |
Apr 07, 2015 | 19.97 | 20.34 | 19.56 | 20.01 | 3,543,156 | -0.09(-0.45%) |
Apr 06, 2015 | 19.90 | 20.36 | 19.90 | 20.10 | 1,303,531 | +0.11(+0.53%) |
Apr 02, 2015 | 19.56 | 19.99 | 19.99 | 19.99 | 949,907 | +0.33(+1.67%) |
Apr 01, 2015 | 19.43 | 19.69 | 19.37 | 19.66 | 613,132 | +0.23(+1.19%) |
Mar 31, 2015 | 19.40 | 19.70 | 19.40 | 19.43 | 611,979 | -0.03(-0.15%) |
Mar 30, 2015 | 19.62 | 19.71 | 19.36 | 19.46 | 1,280,775 | +0.05(+0.24%) |
Mar 27, 2015 | 19.52 | 19.57 | 19.31 | 19.41 | 353,749 | -0.04(-0.22%) |
Mar 26, 2015 | 19.59 | 19.73 | 19.41 | 19.46 | 431,185 | -0.18(-0.91%) |
Mar 25, 2015 | 19.87 | 19.87 | 19.53 | 19.64 | 540,556 | -0.18(-0.93%) |
Mar 24, 2015 | 20.03 | 20.07 | 19.58 | 19.82 | 353,040 | -0.12(-0.62%) |
Mar 23, 2015 | 20.00 | 20.18 | 19.94 | 19.94 | 469,455 | -0.12(-0.58%) |
Mar 20, 2015 | 19.73 | 20.16 | 19.67 | 20.06 | 855,263 | +0.48(+2.47%) |
Mar 19, 2015 | 19.77 | 19.84 | 19.53 | 19.58 | 265,770 | -0.12(-0.61%) |
Mar 18, 2015 | 19.54 | 19.90 | 19.49 | 19.70 | 540,946 | +0.15(+0.74%) |
Mar 17, 2015 | 19.52 | 19.63 | 19.17 | 19.55 | 1,131,749 | -0.07(-0.35%) |
Mar 16, 2015 | 19.55 | 19.82 | 19.45 | 19.62 | 675,742 | +0.22(+1.15%) |
Mar 13, 2015 | 19.78 | 19.78 | 19.40 | 19.40 | 1,107,000 | -0.36(-1.84%) |
Mar 12, 2015 | 19.62 | 20.13 | 19.52 | 19.76 | 1,526,190 | +0.30(+1.56%) |
Mar 11, 2015 | 19.37 | 19.53 | 19.25 | 19.46 | 806,776 | +0.08(+0.40%) |
Mar 10, 2015 | 19.42 | 19.74 | 19.26 | 19.38 | 725,685 | -0.24(-1.20%) |
Mar 09, 2015 | 19.78 | 19.96 | 19.42 | 19.61 | 1,003,395 | -0.14(-0.69%) |
Mar 06, 2015 | 19.97 | 20.27 | 19.70 | 19.75 | 500,718 | -0.26(-1.30%) |
Mar 05, 2015 | 19.67 | 20.27 | 19.61 | 20.01 | 1,056,145 | +0.33(+1.69%) |
Mar 04, 2015 | 19.28 | 19.83 | 20.57 | 19.68 | 2,244,716 | -0.89(-4.32%) |
Mar 03, 2015 | 20.49 | 20.70 | 20.45 | 20.57 | 1,095,772 | +0.09(+0.46%) |
Mar 02, 2015 | 20.62 | 20.65 | 20.03 | 20.47 | 797,447 | -0.26(-1.24%) |
Feb 27, 2015 | 21.15 | 21.15 | 20.64 | 20.73 | 700,777 | -0.47(-2.20%) |
Feb 26, 2015 | 20.59 | 21.32 | 20.49 | 21.20 | 870,913 | +0.68(+3.29%) |
Feb 25, 2015 | 19.88 | 20.67 | 19.77 | 20.52 | 654,283 | +0.70(+3.54%) |
Feb 24, 2015 | 19.99 | 20.26 | 19.77 | 19.82 | 720,147 | -0.27(-1.32%) |
Feb 23, 2015 | 20.28 | 20.34 | 20.03 | 20.08 | 444,739 | -0.25(-1.24%) |
Feb 20, 2015 | 20.26 | 20.46 | 20.13 | 20.34 | 593,783 | +0.08(+0.38%) |
Feb 19, 2015 | 19.81 | 20.32 | 19.81 | 20.26 | 436,197 | +0.41(+2.07%) |
Feb 18, 2015 | 19.62 | 19.93 | 19.61 | 19.85 | 529,456 | +0.12(+0.63%) |
Feb 17, 2015 | 19.66 | 19.96 | 19.50 | 19.73 | 381,760 | -0.00(-0.02%) |
Feb 13, 2015 | 19.80 | 19.73 | 19.73 | 19.73 | 517,770 | -0.03(-0.17%) |
Feb 12, 2015 | 19.11 | 19.83 | 19.02 | 19.76 | 1,496,334 | +0.71(+3.75%) |
Feb 11, 2015 | 19.95 | 19.95 | 18.95 | 19.05 | 1,077,148 | -0.85(-4.29%) |
Feb 10, 2015 | 19.69 | 20.01 | 19.55 | 19.90 | 522,083 | +0.34(+1.71%) |
Feb 09, 2015 | 19.66 | 19.74 | 19.38 | 19.57 | 332,893 | -0.24(-1.23%) |
Feb 06, 2015 | 19.89 | 20.21 | 19.75 | 19.81 | 264,397 | -0.04(-0.19%) |
Feb 05, 2015 | 19.52 | 19.97 | 19.41 | 19.85 | 321,797 | +0.34(+1.76%) |
Feb 04, 2015 | 19.11 | 19.95 | 19.11 | 19.51 | 768,714 | -0.39(-1.97%) |
Feb 03, 2015 | 20.07 | 20.56 | 19.68 | 19.90 | 1,644,655 | -0.81(-3.93%) |