Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.84 | 18.84 | 18.53 | 18.64 | 67,882 | -0.25(-1.32%) |
Apr 29, 2015 | 19.28 | 19.32 | 18.89 | 18.89 | 19,364 | -0.37(-1.92%) |
Apr 28, 2015 | 19.02 | 19.33 | 19.02 | 19.26 | 24,762 | +0.15(+0.78%) |
Apr 27, 2015 | 19.08 | 19.18 | 18.80 | 19.11 | 25,331 | +0.03(+0.16%) |
Apr 24, 2015 | 19.32 | 19.32 | 18.86 | 19.08 | 15,851 | -0.13(-0.68%) |
Apr 23, 2015 | 19.35 | 19.75 | 19.09 | 19.21 | 24,989 | -0.45(-2.29%) |
Apr 22, 2015 | 19.22 | 19.80 | 18.92 | 19.66 | 19,747 | +0.34(+1.76%) |
Apr 21, 2015 | 19.05 | 19.35 | 19.00 | 19.32 | 14,207 | +0.22(+1.15%) |
Apr 20, 2015 | 18.76 | 19.13 | 18.76 | 19.10 | 350,805 | +0.42(+2.25%) |
Apr 17, 2015 | 18.84 | 18.86 | 18.65 | 18.68 | 24,886 | -0.29(-1.53%) |
Apr 16, 2015 | 19.00 | 19.06 | 18.72 | 18.97 | 36,365 | -0.31(-1.61%) |
Apr 15, 2015 | 18.86 | 19.44 | 18.86 | 19.28 | 14,962 | +0.37(+1.96%) |
Apr 14, 2015 | 19.12 | 19.20 | 18.82 | 18.91 | 74,489 | -0.34(-1.77%) |
Apr 13, 2015 | 19.00 | 19.30 | 18.98 | 19.25 | 14,671 | +0.25(+1.32%) |
Apr 10, 2015 | 18.93 | 19.08 | 18.86 | 19.00 | 14,905 | +0.21(+1.12%) |
Apr 09, 2015 | 18.90 | 18.91 | 18.61 | 18.79 | 30,148 | -0.15(-0.79%) |
Apr 08, 2015 | 18.97 | 18.97 | 18.80 | 18.94 | 10,328 | +0.04(+0.21%) |
Apr 07, 2015 | 18.85 | 18.95 | 18.59 | 18.90 | 46,364 | +0.12(+0.64%) |
Apr 06, 2015 | 18.62 | 18.92 | 18.62 | 18.78 | 57,360 | +0.14(+0.75%) |
Apr 02, 2015 | 18.19 | 18.64 | 18.64 | 18.64 | 71,800 | -0.57(-2.97%) |
Apr 01, 2015 | 19.37 | 19.52 | 18.91 | 19.21 | 27,824 | -0.05(-0.26%) |
Mar 31, 2015 | 18.74 | 19.35 | 18.67 | 19.26 | 41,162 | +0.41(+2.18%) |
Mar 30, 2015 | 17.34 | 18.87 | 17.30 | 18.85 | 67,442 | +1.67(+9.72%) |
Mar 27, 2015 | 17.07 | 17.40 | 17.03 | 17.18 | 23,545 | +0.06(+0.35%) |
Mar 26, 2015 | 17.34 | 17.40 | 17.10 | 17.12 | 21,104 | -0.14(-0.81%) |
Mar 25, 2015 | 17.73 | 17.86 | 17.26 | 17.26 | 18,188 | -0.39(-2.21%) |
Mar 24, 2015 | 17.62 | 17.72 | 17.48 | 17.65 | 20,427 | +0.14(+0.80%) |
Mar 23, 2015 | 17.76 | 17.76 | 17.48 | 17.51 | 18,565 | -0.03(-0.17%) |
Mar 20, 2015 | 17.65 | 17.66 | 17.48 | 17.54 | 48,968 | -0.06(-0.34%) |
Mar 19, 2015 | 17.75 | 17.83 | 17.54 | 17.60 | 31,089 | -0.14(-0.79%) |
Mar 18, 2015 | 17.50 | 17.80 | 17.48 | 17.74 | 22,950 | +0.26(+1.49%) |
Mar 17, 2015 | 17.63 | 17.63 | 17.43 | 17.48 | 31,952 | -0.05(-0.29%) |
Mar 16, 2015 | 17.61 | 17.80 | 17.41 | 17.53 | 31,053 | +0.03(+0.17%) |
Mar 13, 2015 | 17.54 | 17.57 | 17.42 | 17.50 | 43,253 | -0.08(-0.46%) |
Mar 12, 2015 | 17.53 | 17.70 | 17.49 | 17.58 | 19,285 | +0.10(+0.57%) |
Mar 11, 2015 | 17.45 | 17.54 | 17.38 | 17.48 | 48,612 | -0.04(-0.23%) |
Mar 10, 2015 | 17.48 | 17.55 | 17.44 | 17.52 | 44,261 | +0.01(+0.06%) |
Mar 09, 2015 | 17.38 | 17.68 | 17.30 | 17.51 | 8,811 | +0.12(+0.69%) |
Mar 06, 2015 | 17.36 | 17.53 | 17.33 | 17.39 | 14,836 | -0.14(-0.80%) |
Mar 05, 2015 | 17.57 | 17.76 | 17.39 | 17.53 | 9,175 | +0.01(+0.06%) |
Mar 04, 2015 | 17.65 | 17.67 | 17.50 | 17.52 | 40,122 | -0.29(-1.63%) |
Mar 03, 2015 | 17.54 | 17.84 | 17.53 | 17.81 | 23,394 | -0.04(-0.22%) |
Mar 02, 2015 | 17.84 | 17.88 | 17.63 | 17.85 | 6,113 | -0.05(-0.28%) |
Feb 27, 2015 | 17.93 | 18.06 | 17.89 | 17.90 | 14,219 | -0.34(-1.86%) |
Feb 26, 2015 | 18.47 | 18.52 | 18.17 | 18.24 | 14,032 | -0.19(-1.03%) |
Feb 25, 2015 | 18.16 | 18.45 | 18.15 | 18.43 | 10,628 | +0.08(+0.44%) |
Feb 24, 2015 | 18.26 | 18.56 | 18.25 | 18.35 | 6,556 | +0.11(+0.60%) |
Feb 23, 2015 | 18.07 | 18.26 | 17.99 | 18.24 | 14,723 | +0.03(+0.16%) |
Feb 20, 2015 | 18.25 | 18.25 | 18.00 | 18.21 | 38,352 | +0.02(+0.11%) |
Feb 19, 2015 | 18.14 | 18.45 | 18.03 | 18.19 | 35,275 | +0.07(+0.39%) |
Feb 18, 2015 | 17.99 | 18.33 | 17.99 | 18.12 | 30,228 | +0.00(+0.00%) |
Feb 17, 2015 | 18.20 | 18.22 | 17.82 | 18.12 | 38,156 | +0.00(+0.00%) |
Feb 13, 2015 | 18.04 | 18.12 | 18.12 | 18.12 | 23,900 | +0.14(+0.78%) |
Feb 12, 2015 | 17.90 | 17.99 | 17.60 | 17.98 | 18,426 | +0.07(+0.39%) |
Feb 11, 2015 | 18.00 | 18.00 | 17.72 | 17.91 | 15,676 | -0.10(-0.56%) |
Feb 10, 2015 | 17.90 | 18.05 | 17.60 | 18.01 | 31,436 | +0.19(+1.07%) |
Feb 09, 2015 | 18.10 | 18.10 | 17.75 | 17.82 | 15,421 | -0.29(-1.60%) |
Feb 06, 2015 | 18.03 | 18.31 | 17.98 | 18.11 | 17,534 | +0.14(+0.78%) |
Feb 05, 2015 | 17.80 | 18.23 | 17.80 | 17.97 | 70,424 | +0.23(+1.30%) |
Feb 04, 2015 | 18.10 | 18.16 | 17.69 | 17.74 | 69,209 | -0.41(-2.26%) |
Feb 03, 2015 | 18.05 | 18.59 | 18.04 | 18.15 | 36,660 | +0.34(+1.91%) |