Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.25 | 18.40 | 18.09 | 18.19 | 2,655,267 | -0.20(-1.10%) |
Apr 29, 2015 | 18.37 | 18.47 | 18.25 | 18.39 | 3,560,075 | +0.03(+0.18%) |
Apr 28, 2015 | 18.25 | 18.39 | 18.07 | 18.35 | 3,459,266 | +0.05(+0.28%) |
Apr 27, 2015 | 18.41 | 18.55 | 18.23 | 18.30 | 2,661,466 | -0.08(-0.46%) |
Apr 24, 2015 | 18.47 | 18.51 | 18.29 | 18.39 | 2,344,847 | +0.01(+0.05%) |
Apr 23, 2015 | 18.97 | 19.16 | 18.13 | 18.38 | 4,486,718 | +0.19(+1.07%) |
Apr 22, 2015 | 17.98 | 18.23 | 17.97 | 18.19 | 3,912,219 | +0.15(+0.84%) |
Apr 21, 2015 | 17.91 | 18.12 | 17.89 | 18.03 | 2,928,061 | +0.18(+0.99%) |
Apr 20, 2015 | 17.68 | 17.98 | 17.68 | 17.86 | 1,931,103 | +0.29(+1.63%) |
Apr 17, 2015 | 17.71 | 17.76 | 17.48 | 17.57 | 2,617,489 | -0.35(-1.93%) |
Apr 16, 2015 | 18.07 | 18.12 | 17.90 | 17.92 | 1,953,230 | -0.19(-1.07%) |
Apr 15, 2015 | 17.92 | 18.21 | 17.87 | 18.11 | 2,189,761 | +0.24(+1.37%) |
Apr 14, 2015 | 17.88 | 17.98 | 17.71 | 17.87 | 1,210,419 | +0.01(+0.05%) |
Apr 13, 2015 | 17.87 | 17.94 | 17.79 | 17.86 | 1,365,005 | -0.04(-0.24%) |
Apr 10, 2015 | 18.13 | 18.13 | 17.76 | 17.90 | 1,926,130 | -0.14(-0.79%) |
Apr 09, 2015 | 18.15 | 18.29 | 17.87 | 18.04 | 6,896,520 | -0.16(-0.88%) |
Apr 08, 2015 | 17.99 | 18.20 | 17.95 | 18.20 | 2,594,886 | +0.25(+1.41%) |
Apr 07, 2015 | 18.28 | 18.38 | 17.92 | 17.95 | 1,997,276 | -0.34(-1.84%) |
Apr 06, 2015 | 17.92 | 18.35 | 17.90 | 18.29 | 1,719,210 | +0.34(+1.88%) |
Apr 02, 2015 | 17.84 | 17.95 | 17.95 | 17.95 | 2,794,712 | +0.21(+1.19%) |
Apr 01, 2015 | 17.82 | 17.88 | 17.57 | 17.74 | 2,301,980 | -0.10(-0.57%) |
Mar 31, 2015 | 17.64 | 17.94 | 17.61 | 17.84 | 3,469,565 | +0.13(+0.76%) |
Mar 30, 2015 | 17.45 | 17.76 | 17.45 | 17.71 | 2,157,853 | +0.40(+2.34%) |
Mar 27, 2015 | 17.16 | 17.31 | 16.99 | 17.30 | 1,190,936 | +0.16(+0.93%) |
Mar 26, 2015 | 17.06 | 17.24 | 17.01 | 17.14 | 1,616,636 | +0.02(+0.10%) |
Mar 25, 2015 | 17.61 | 17.75 | 17.12 | 17.12 | 2,148,512 | -0.47(-2.68%) |
Mar 24, 2015 | 17.71 | 17.79 | 17.41 | 17.60 | 2,643,442 | -0.16(-0.90%) |
Mar 23, 2015 | 17.78 | 17.93 | 17.64 | 17.76 | 1,640,517 | +0.01(+0.05%) |
Mar 20, 2015 | 17.63 | 17.78 | 17.56 | 17.75 | 2,873,705 | +0.26(+1.49%) |
Mar 19, 2015 | 17.57 | 17.60 | 17.30 | 17.49 | 2,510,325 | -0.35(-1.94%) |
Mar 18, 2015 | 17.49 | 17.92 | 17.30 | 17.83 | 2,244,116 | +0.26(+1.49%) |
Mar 17, 2015 | 17.49 | 17.66 | 17.44 | 17.57 | 1,767,119 | -0.08(-0.43%) |
Mar 16, 2015 | 17.60 | 17.69 | 17.46 | 17.65 | 1,204,296 | +0.19(+1.06%) |
Mar 13, 2015 | 17.65 | 17.69 | 17.26 | 17.46 | 2,786,674 | -0.24(-1.33%) |
Mar 12, 2015 | 17.60 | 17.75 | 17.53 | 17.70 | 1,480,941 | +0.27(+1.55%) |
Mar 11, 2015 | 17.55 | 17.57 | 17.33 | 17.43 | 2,822,602 | -0.19(-1.10%) |
Mar 10, 2015 | 17.86 | 17.87 | 17.60 | 17.62 | 1,819,269 | -0.50(-2.78%) |
Mar 09, 2015 | 18.36 | 18.42 | 18.11 | 18.13 | 2,198,703 | -0.14(-0.78%) |
Mar 06, 2015 | 18.31 | 18.45 | 18.14 | 18.27 | 2,167,152 | -0.28(-1.50%) |
Mar 05, 2015 | 18.74 | 18.80 | 18.48 | 18.55 | 1,676,358 | -0.17(-0.90%) |
Mar 04, 2015 | 18.77 | 18.93 | 18.64 | 18.71 | 1,612,994 | -0.22(-1.16%) |
Mar 03, 2015 | 18.82 | 19.00 | 18.76 | 18.93 | 2,107,389 | +0.03(+0.13%) |
Mar 02, 2015 | 18.38 | 18.94 | 18.43 | 18.91 | 2,859,603 | +0.53(+2.88%) |
Feb 27, 2015 | 18.50 | 18.56 | 18.36 | 18.38 | 2,181,818 | -0.14(-0.77%) |
Feb 26, 2015 | 18.72 | 18.80 | 18.44 | 18.52 | 2,039,840 | -0.30(-1.61%) |
Feb 25, 2015 | 18.69 | 18.91 | 18.69 | 18.82 | 1,487,027 | +0.10(+0.54%) |
Feb 24, 2015 | 18.69 | 18.87 | 18.58 | 18.72 | 2,136,982 | +0.04(+0.22%) |
Feb 23, 2015 | 18.87 | 18.93 | 18.40 | 18.68 | 2,439,248 | -0.34(-1.77%) |
Feb 20, 2015 | 18.66 | 19.02 | 18.41 | 19.02 | 3,056,123 | +0.28(+1.48%) |
Feb 19, 2015 | 18.58 | 18.90 | 18.41 | 18.74 | 4,350,033 | -0.67(-3.47%) |
Feb 18, 2015 | 19.42 | 19.48 | 19.29 | 19.41 | 3,146,040 | -0.10(-0.52%) |
Feb 17, 2015 | 19.42 | 19.53 | 19.20 | 19.51 | 2,638,052 | +0.20(+1.05%) |
Feb 13, 2015 | 19.32 | 19.31 | 19.31 | 19.31 | 2,876,417 | -0.03(-0.17%) |
Feb 12, 2015 | 19.28 | 19.38 | 19.15 | 19.35 | 2,671,733 | +0.19(+0.97%) |
Feb 11, 2015 | 19.19 | 19.23 | 18.97 | 19.16 | 2,787,675 | -0.11(-0.57%) |
Feb 10, 2015 | 19.35 | 19.35 | 18.97 | 19.27 | 2,354,739 | +0.10(+0.53%) |
Feb 09, 2015 | 19.03 | 19.31 | 19.02 | 19.17 | 2,836,947 | +0.03(+0.18%) |
Feb 06, 2015 | 19.19 | 19.44 | 19.06 | 19.14 | 2,871,151 | -0.08(-0.39%) |
Feb 05, 2015 | 19.41 | 19.54 | 19.09 | 19.21 | 4,410,460 | -0.21(-1.08%) |
Feb 04, 2015 | 19.27 | 19.75 | 19.18 | 19.42 | 5,292,903 | +0.29(+1.54%) |
Feb 03, 2015 | 18.38 | 19.18 | 18.36 | 19.13 | 5,262,559 | +0.97(+5.33%) |