Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.13 | 19.13 | 18.87 | 18.89 | 120,570 | -0.27(-1.42%) |
Apr 29, 2015 | 19.11 | 19.22 | 19.11 | 19.17 | 67,297 | +0.00(+0.00%) |
Apr 28, 2015 | 19.00 | 19.18 | 18.95 | 19.17 | 198,922 | +0.16(+0.83%) |
Apr 27, 2015 | 19.19 | 19.21 | 18.99 | 19.01 | 120,188 | -0.15(-0.80%) |
Apr 24, 2015 | 19.14 | 19.18 | 19.09 | 19.16 | 135,475 | +0.03(+0.13%) |
Apr 23, 2015 | 19.08 | 19.18 | 19.08 | 19.13 | 78,319 | +0.02(+0.10%) |
Apr 22, 2015 | 19.09 | 19.12 | 18.97 | 19.11 | 196,310 | +0.05(+0.24%) |
Apr 21, 2015 | 19.27 | 19.27 | 19.05 | 19.07 | 33,453 | -0.15(-0.78%) |
Apr 20, 2015 | 19.17 | 19.27 | 19.17 | 19.22 | 53,613 | +0.10(+0.55%) |
Apr 17, 2015 | 19.26 | 19.26 | 19.05 | 19.11 | 143,911 | -0.24(-1.24%) |
Apr 16, 2015 | 19.36 | 19.39 | 19.28 | 19.36 | 86,957 | -0.02(-0.12%) |
Apr 15, 2015 | 19.36 | 19.46 | 19.36 | 19.38 | 1,302,525 | +0.07(+0.35%) |
Apr 14, 2015 | 19.24 | 19.33 | 19.14 | 19.31 | 1,168,904 | +0.05(+0.28%) |
Apr 13, 2015 | 19.16 | 19.29 | 19.16 | 19.26 | 31,773 | +0.08(+0.43%) |
Apr 10, 2015 | 19.18 | 19.19 | 19.13 | 19.17 | 51,008 | -0.01(-0.06%) |
Apr 09, 2015 | 19.10 | 19.20 | 19.08 | 19.19 | 26,978 | +0.07(+0.37%) |
Apr 08, 2015 | 19.02 | 19.12 | 19.02 | 19.11 | 33,262 | +0.09(+0.49%) |
Apr 07, 2015 | 19.14 | 19.17 | 19.02 | 19.02 | 474,532 | -0.12(-0.62%) |
Apr 06, 2015 | 18.94 | 19.18 | 18.91 | 19.14 | 51,868 | +0.09(+0.49%) |
Apr 02, 2015 | 18.94 | 19.05 | 19.05 | 19.05 | 50,955 | +0.12(+0.64%) |
Apr 01, 2015 | 18.93 | 18.99 | 18.85 | 18.93 | 176,958 | -0.03(-0.18%) |
Mar 31, 2015 | 18.98 | 18.98 | 18.90 | 18.96 | 94,675 | -0.10(-0.50%) |
Mar 30, 2015 | 18.85 | 19.08 | 18.85 | 19.06 | 58,528 | +0.28(+1.51%) |
Mar 27, 2015 | 18.80 | 18.80 | 18.71 | 18.77 | 47,303 | -0.05(-0.24%) |
Mar 26, 2015 | 18.79 | 18.89 | 18.74 | 18.82 | 53,425 | -0.05(-0.25%) |
Mar 25, 2015 | 19.03 | 19.07 | 18.86 | 18.87 | 82,983 | -0.21(-1.11%) |
Mar 24, 2015 | 19.19 | 19.19 | 19.08 | 19.08 | 1,037,109 | -0.17(-0.90%) |
Mar 23, 2015 | 19.22 | 19.32 | 19.22 | 19.25 | 75,439 | +0.09(+0.47%) |
Mar 20, 2015 | 19.06 | 19.17 | 19.06 | 19.16 | 84,611 | +0.18(+0.96%) |
Mar 19, 2015 | 19.12 | 19.12 | 18.89 | 18.98 | 88,923 | -0.16(-0.85%) |
Mar 18, 2015 | 19.01 | 19.21 | 18.93 | 19.14 | 141,143 | +0.10(+0.50%) |
Mar 17, 2015 | 19.00 | 19.08 | 18.96 | 19.05 | 45,750 | -0.02(-0.10%) |
Mar 16, 2015 | 18.89 | 19.10 | 18.89 | 19.07 | 302,194 | +0.24(+1.29%) |
Mar 13, 2015 | 18.87 | 18.90 | 18.68 | 18.82 | 95,957 | -0.11(-0.60%) |
Mar 12, 2015 | 18.70 | 18.94 | 18.70 | 18.94 | 395,748 | +0.32(+1.72%) |
Mar 11, 2015 | 18.47 | 18.63 | 18.47 | 18.61 | 71,548 | +0.19(+1.01%) |
Mar 10, 2015 | 18.65 | 18.65 | 18.42 | 18.43 | 97,661 | -0.37(-1.95%) |
Mar 09, 2015 | 18.74 | 18.82 | 18.74 | 18.79 | 127,279 | +0.04(+0.21%) |
Mar 06, 2015 | 18.77 | 18.98 | 18.74 | 18.76 | 105,390 | -0.04(-0.23%) |
Mar 05, 2015 | 18.70 | 18.80 | 18.69 | 18.80 | 92,247 | +0.10(+0.54%) |
Mar 04, 2015 | 18.77 | 18.84 | 18.67 | 18.70 | 147,090 | -0.14(-0.76%) |
Mar 03, 2015 | 18.83 | 18.87 | 18.80 | 18.84 | 64,287 | -0.05(-0.24%) |
Mar 02, 2015 | 18.79 | 18.91 | 18.79 | 18.89 | 51,115 | +0.12(+0.62%) |
Feb 27, 2015 | 18.84 | 18.89 | 18.77 | 18.77 | 164,388 | -0.08(-0.43%) |
Feb 26, 2015 | 18.83 | 18.89 | 18.79 | 18.85 | 42,789 | +0.01(+0.05%) |
Feb 25, 2015 | 18.89 | 18.94 | 18.82 | 18.84 | 28,595 | -0.08(-0.42%) |
Feb 24, 2015 | 18.84 | 18.98 | 18.83 | 18.92 | 65,185 | +0.09(+0.48%) |
Feb 23, 2015 | 18.93 | 18.93 | 18.76 | 18.83 | 104,641 | -0.13(-0.67%) |
Feb 20, 2015 | 18.88 | 18.98 | 18.69 | 18.96 | 45,204 | +0.04(+0.22%) |
Feb 19, 2015 | 18.85 | 18.93 | 18.81 | 18.92 | 114,188 | +0.03(+0.18%) |
Feb 18, 2015 | 18.94 | 18.95 | 18.85 | 18.88 | 62,150 | -0.11(-0.56%) |
Feb 17, 2015 | 18.98 | 19.09 | 18.97 | 18.99 | 72,315 | +0.00(+0.00%) |
Feb 13, 2015 | 18.95 | 18.99 | 18.99 | 18.99 | 147,342 | +0.04(+0.19%) |
Feb 12, 2015 | 18.88 | 18.97 | 18.86 | 18.95 | 180,429 | +0.14(+0.73%) |
Feb 11, 2015 | 18.68 | 18.86 | 18.64 | 18.81 | 165,073 | +0.14(+0.77%) |
Feb 10, 2015 | 18.68 | 18.70 | 18.59 | 18.67 | 62,444 | +0.09(+0.47%) |
Feb 09, 2015 | 18.58 | 18.62 | 18.52 | 18.58 | 72,531 | -0.05(-0.29%) |
Feb 06, 2015 | 18.59 | 18.76 | 18.59 | 18.64 | 194,119 | +0.08(+0.46%) |
Feb 05, 2015 | 18.40 | 18.56 | 18.34 | 18.55 | 74,913 | +0.18(+0.97%) |
Feb 04, 2015 | 18.30 | 18.48 | 18.30 | 18.38 | 204,145 | +0.03(+0.15%) |
Feb 03, 2015 | 18.11 | 18.36 | 18.11 | 18.35 | 464,910 | +0.31(+1.72%) |