Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.19 | 19.29 | 18.72 | 18.88 | 71,924 | -0.31(-1.60%) |
Apr 29, 2015 | 19.34 | 19.44 | 19.09 | 19.19 | 28,218 | -0.15(-0.80%) |
Apr 28, 2015 | 19.22 | 19.56 | 19.15 | 19.34 | 39,935 | +0.19(+0.97%) |
Apr 27, 2015 | 19.23 | 19.42 | 18.76 | 19.15 | 42,895 | -0.01(-0.04%) |
Apr 24, 2015 | 19.17 | 19.22 | 19.01 | 19.16 | 40,886 | -0.06(-0.34%) |
Apr 23, 2015 | 19.12 | 19.27 | 19.07 | 19.23 | 24,197 | -0.05(-0.25%) |
Apr 22, 2015 | 19.23 | 19.48 | 19.03 | 19.27 | 13,919 | +0.00(+0.00%) |
Apr 21, 2015 | 19.48 | 19.48 | 19.20 | 19.27 | 20,707 | -0.28(-1.41%) |
Apr 20, 2015 | 19.22 | 19.58 | 19.19 | 19.55 | 34,107 | +0.39(+2.03%) |
Apr 17, 2015 | 19.39 | 19.39 | 19.06 | 19.16 | 44,495 | -0.38(-1.95%) |
Apr 16, 2015 | 19.46 | 19.63 | 19.43 | 19.54 | 10,339 | -0.05(-0.25%) |
Apr 15, 2015 | 19.53 | 19.63 | 19.36 | 19.59 | 52,792 | +0.17(+0.88%) |
Apr 14, 2015 | 19.62 | 19.62 | 19.33 | 19.42 | 35,045 | -0.16(-0.83%) |
Apr 13, 2015 | 19.73 | 19.73 | 19.53 | 19.58 | 38,195 | -0.07(-0.37%) |
Apr 10, 2015 | 19.70 | 19.71 | 19.54 | 19.65 | 17,925 | +0.10(+0.50%) |
Apr 09, 2015 | 19.59 | 19.59 | 19.22 | 19.56 | 25,801 | +0.04(+0.21%) |
Apr 08, 2015 | 19.48 | 19.59 | 19.38 | 19.52 | 46,542 | -0.02(-0.12%) |
Apr 07, 2015 | 19.76 | 19.76 | 19.53 | 19.54 | 19,227 | -0.18(-0.90%) |
Apr 06, 2015 | 19.72 | 19.95 | 19.64 | 19.72 | 41,373 | -0.32(-1.58%) |
Apr 02, 2015 | 19.76 | 20.04 | 20.04 | 20.04 | 39,653 | +0.19(+0.94%) |
Apr 01, 2015 | 19.39 | 19.87 | 19.29 | 19.85 | 67,119 | +0.32(+1.62%) |
Mar 31, 2015 | 19.48 | 19.62 | 19.14 | 19.53 | 63,677 | +0.02(+0.12%) |
Mar 30, 2015 | 19.24 | 19.65 | 19.18 | 19.51 | 69,496 | +0.33(+1.73%) |
Mar 27, 2015 | 19.36 | 19.36 | 19.07 | 19.18 | 45,306 | -0.19(-1.00%) |
Mar 26, 2015 | 19.10 | 19.53 | 19.04 | 19.37 | 43,391 | +0.26(+1.36%) |
Mar 25, 2015 | 19.53 | 19.57 | 19.06 | 19.11 | 60,416 | -0.36(-1.83%) |
Mar 24, 2015 | 19.57 | 19.66 | 19.33 | 19.47 | 113,158 | -0.10(-0.50%) |
Mar 23, 2015 | 19.25 | 19.69 | 19.25 | 19.57 | 56,692 | -0.19(-0.94%) |
Mar 20, 2015 | 19.75 | 19.95 | 19.72 | 19.75 | 115,013 | +0.21(+1.08%) |
Mar 19, 2015 | 19.72 | 19.72 | 19.31 | 19.54 | 42,426 | -0.19(-0.98%) |
Mar 18, 2015 | 19.87 | 20.11 | 19.63 | 19.74 | 55,161 | -0.14(-0.69%) |
Mar 17, 2015 | 19.71 | 19.95 | 19.53 | 19.87 | 54,176 | +0.25(+1.27%) |
Mar 16, 2015 | 19.80 | 19.81 | 19.49 | 19.62 | 53,841 | -0.03(-0.16%) |
Mar 13, 2015 | 19.74 | 19.74 | 19.05 | 19.66 | 32,951 | -0.07(-0.37%) |
Mar 12, 2015 | 19.04 | 19.83 | 19.04 | 19.73 | 63,527 | +0.89(+4.70%) |
Mar 11, 2015 | 18.64 | 18.94 | 18.54 | 18.84 | 36,059 | +0.17(+0.91%) |
Mar 10, 2015 | 18.88 | 18.96 | 18.63 | 18.67 | 30,179 | -0.44(-2.28%) |
Mar 09, 2015 | 18.94 | 19.19 | 18.88 | 19.11 | 54,163 | +0.23(+1.20%) |
Mar 06, 2015 | 18.71 | 19.21 | 18.71 | 18.88 | 60,209 | +0.01(+0.04%) |
Mar 05, 2015 | 18.89 | 18.89 | 18.55 | 18.87 | 52,521 | +0.02(+0.13%) |
Mar 04, 2015 | 18.93 | 19.01 | 18.81 | 18.85 | 39,256 | -0.22(-1.14%) |
Mar 03, 2015 | 19.22 | 19.22 | 19.01 | 19.07 | 47,219 | -0.26(-1.33%) |
Mar 02, 2015 | 19.20 | 19.44 | 19.12 | 19.33 | 41,600 | +0.06(+0.33%) |
Feb 27, 2015 | 19.49 | 19.56 | 19.19 | 19.26 | 105,896 | -0.27(-1.36%) |
Feb 26, 2015 | 19.45 | 19.66 | 19.41 | 19.53 | 108,599 | +0.04(+0.21%) |
Feb 25, 2015 | 19.45 | 19.65 | 19.35 | 19.49 | 47,285 | -0.04(-0.21%) |
Feb 24, 2015 | 19.46 | 19.85 | 19.41 | 19.53 | 58,275 | +0.04(+0.21%) |
Feb 23, 2015 | 19.58 | 19.63 | 19.15 | 19.49 | 79,997 | -0.23(-1.19%) |
Feb 20, 2015 | 19.62 | 19.76 | 19.42 | 19.72 | 142,144 | +0.13(+0.66%) |
Feb 19, 2015 | 19.82 | 19.90 | 19.59 | 19.59 | 56,016 | -0.32(-1.62%) |
Feb 18, 2015 | 19.87 | 19.99 | 19.57 | 19.91 | 81,588 | -0.05(-0.24%) |
Feb 17, 2015 | 19.83 | 19.99 | 19.66 | 19.96 | 53,588 | +0.22(+1.10%) |
Feb 13, 2015 | 19.59 | 19.74 | 19.74 | 19.74 | 62,538 | +0.14(+0.70%) |
Feb 12, 2015 | 19.23 | 19.65 | 19.23 | 19.61 | 167,235 | +0.48(+2.53%) |
Feb 11, 2015 | 19.00 | 19.24 | 18.82 | 19.12 | 66,193 | +0.03(+0.17%) |
Feb 10, 2015 | 19.14 | 19.25 | 18.89 | 19.09 | 157,522 | +0.11(+0.59%) |
Feb 09, 2015 | 18.98 | 19.26 | 18.79 | 18.98 | 147,850 | -0.13(-0.68%) |
Feb 06, 2015 | 19.16 | 19.53 | 19.00 | 19.11 | 109,570 | -0.02(-0.08%) |
Feb 05, 2015 | 18.97 | 19.19 | 18.72 | 19.12 | 57,458 | +0.40(+2.15%) |
Feb 04, 2015 | 18.91 | 19.25 | 18.66 | 18.72 | 68,477 | -0.38(-1.98%) |
Feb 03, 2015 | 18.89 | 19.54 | 18.89 | 19.10 | 71,542 | +0.20(+1.07%) |