Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.36 | 18.42 | 18.22 | 18.24 | 15,256 | -0.32(-1.74%) |
Apr 29, 2015 | 18.69 | 18.69 | 18.55 | 18.57 | 10,881 | -0.24(-1.25%) |
Apr 28, 2015 | 18.78 | 18.83 | 18.77 | 18.80 | 6,648 | +0.00(+0.00%) |
Apr 27, 2015 | 18.85 | 18.85 | 18.80 | 18.80 | 6,243 | -0.01(-0.04%) |
Apr 24, 2015 | 18.77 | 18.86 | 18.75 | 18.81 | 8,542 | +0.08(+0.43%) |
Apr 23, 2015 | 18.72 | 18.76 | 18.68 | 18.73 | 38,860 | +0.07(+0.36%) |
Apr 22, 2015 | 18.67 | 18.69 | 18.66 | 18.66 | 8,269 | +0.00(+0.00%) |
Apr 21, 2015 | 18.71 | 18.71 | 18.65 | 18.66 | 7,530 | +0.01(+0.04%) |
Apr 20, 2015 | 18.62 | 18.70 | 18.62 | 18.65 | 13,121 | +0.07(+0.38%) |
Apr 17, 2015 | 18.59 | 18.61 | 18.54 | 18.58 | 8,353 | -0.16(-0.83%) |
Apr 16, 2015 | 18.73 | 18.77 | 18.65 | 18.74 | 8,003 | +0.08(+0.42%) |
Apr 15, 2015 | 18.72 | 18.72 | 18.66 | 18.66 | 8,323 | -0.09(-0.49%) |
Apr 14, 2015 | 18.76 | 18.80 | 18.73 | 18.75 | 16,103 | +0.08(+0.45%) |
Apr 13, 2015 | 18.73 | 18.75 | 18.67 | 18.67 | 9,277 | -0.19(-1.01%) |
Apr 10, 2015 | 18.84 | 18.89 | 18.83 | 18.86 | 26,963 | +0.08(+0.45%) |
Apr 09, 2015 | 19.11 | 19.11 | 18.75 | 18.77 | 6,151 | -0.24(-1.26%) |
Apr 08, 2015 | 19.06 | 19.06 | 18.99 | 19.01 | 4,844 | +0.07(+0.37%) |
Apr 07, 2015 | 19.04 | 19.07 | 18.94 | 18.94 | 3,549 | -0.19(-1.00%) |
Apr 06, 2015 | 19.17 | 19.26 | 19.13 | 19.13 | 24,062 | +0.11(+0.56%) |
Apr 02, 2015 | 18.96 | 19.03 | 19.03 | 19.03 | 5,663 | +0.16(+0.86%) |
Apr 01, 2015 | 18.87 | 18.92 | 18.75 | 18.87 | 13,672 | -0.03(-0.16%) |
Mar 31, 2015 | 18.90 | 19.04 | 18.87 | 18.90 | 15,528 | -0.15(-0.80%) |
Mar 30, 2015 | 19.02 | 19.05 | 18.91 | 19.05 | 11,146 | +0.13(+0.68%) |
Mar 27, 2015 | 18.92 | 18.92 | 18.86 | 18.92 | 3,482 | +0.05(+0.25%) |
Mar 26, 2015 | 18.92 | 18.96 | 18.84 | 18.87 | 8,375 | -0.13(-0.69%) |
Mar 25, 2015 | 19.38 | 19.38 | 19.00 | 19.00 | 13,782 | -0.40(-2.08%) |
Mar 24, 2015 | 19.47 | 19.47 | 19.41 | 19.41 | 2,749 | -0.09(-0.47%) |
Mar 23, 2015 | 19.54 | 19.54 | 19.44 | 19.50 | 21,944 | +0.08(+0.40%) |
Mar 20, 2015 | 19.21 | 19.42 | 19.14 | 19.42 | 15,650 | +0.39(+2.04%) |
Mar 19, 2015 | 19.08 | 19.09 | 19.00 | 19.04 | 39,635 | +0.11(+0.60%) |
Mar 18, 2015 | 18.61 | 18.98 | 18.61 | 18.92 | 8,245 | +0.28(+1.52%) |
Mar 17, 2015 | 18.63 | 18.66 | 18.57 | 18.64 | 13,894 | -0.04(-0.19%) |
Mar 16, 2015 | 18.52 | 18.74 | 18.52 | 18.67 | 14,442 | +0.16(+0.88%) |
Mar 13, 2015 | 18.43 | 18.52 | 18.43 | 18.51 | 57,439 | -0.01(-0.04%) |
Mar 12, 2015 | 18.46 | 18.52 | 18.46 | 18.52 | 9,941 | +0.24(+1.33%) |
Mar 11, 2015 | 18.38 | 18.38 | 18.25 | 18.28 | 12,358 | -0.02(-0.10%) |
Mar 10, 2015 | 18.29 | 18.31 | 18.18 | 18.29 | 6,536 | -0.09(-0.50%) |
Mar 09, 2015 | 18.41 | 18.41 | 18.36 | 18.39 | 5,510 | +0.01(+0.04%) |
Mar 06, 2015 | 18.80 | 18.80 | 18.37 | 18.38 | 16,203 | -0.58(-3.05%) |
Mar 05, 2015 | 19.04 | 19.07 | 18.96 | 18.96 | 9,624 | +0.01(+0.03%) |
Mar 04, 2015 | 19.08 | 19.12 | 18.92 | 18.95 | 6,713 | -0.17(-0.89%) |
Mar 03, 2015 | 19.19 | 19.19 | 19.02 | 19.12 | 20,884 | +0.02(+0.09%) |
Mar 02, 2015 | 19.15 | 19.26 | 19.08 | 19.10 | 4,144 | +0.06(+0.32%) |
Feb 27, 2015 | 18.89 | 19.06 | 18.89 | 19.04 | 8,387 | +0.10(+0.52%) |
Feb 26, 2015 | 19.00 | 19.00 | 18.92 | 18.94 | 12,562 | -0.17(-0.90%) |
Feb 25, 2015 | 19.16 | 19.24 | 19.11 | 19.11 | 42,710 | +0.02(+0.12%) |
Feb 24, 2015 | 19.11 | 19.13 | 19.06 | 19.09 | 9,021 | -0.17(-0.88%) |
Feb 23, 2015 | 19.17 | 19.28 | 19.17 | 19.26 | 5,147 | +0.12(+0.63%) |
Feb 20, 2015 | 19.00 | 19.16 | 19.00 | 19.14 | 7,097 | +0.10(+0.52%) |
Feb 19, 2015 | 19.15 | 19.16 | 19.04 | 19.04 | 6,842 | -0.11(-0.59%) |
Feb 18, 2015 | 19.13 | 19.19 | 19.13 | 19.16 | 5,397 | -0.07(-0.37%) |
Feb 17, 2015 | 19.29 | 19.32 | 19.21 | 19.23 | 10,114 | -0.03(-0.15%) |
Feb 13, 2015 | 19.32 | 19.25 | 19.25 | 19.25 | 4,813 | -0.08(-0.40%) |
Feb 12, 2015 | 19.20 | 19.33 | 19.20 | 19.33 | 6,810 | +0.23(+1.22%) |
Feb 11, 2015 | 19.12 | 19.18 | 19.01 | 19.10 | 7,639 | -0.06(-0.33%) |
Feb 10, 2015 | 19.29 | 19.29 | 19.04 | 19.16 | 4,131 | +0.02(+0.11%) |
Feb 09, 2015 | 19.17 | 19.20 | 19.11 | 19.14 | 3,978 | -0.13(-0.68%) |
Feb 06, 2015 | 19.57 | 19.57 | 19.26 | 19.27 | 14,393 | -0.47(-2.38%) |
Feb 05, 2015 | 19.66 | 19.74 | 19.64 | 19.74 | 2,702 | +0.25(+1.27%) |
Feb 04, 2015 | 19.54 | 19.59 | 19.49 | 19.49 | 2,889 | -0.07(-0.36%) |
Feb 03, 2015 | 19.53 | 19.57 | 19.53 | 19.56 | 2,365 | +0.13(+0.69%) |