Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.23 | 19.31 | 19.23 | 19.30 | 32,644 | +0.04(+0.19%) |
Apr 29, 2015 | 19.27 | 19.27 | 19.23 | 19.27 | 17,119 | -0.02(-0.11%) |
Apr 28, 2015 | 19.34 | 19.34 | 19.29 | 19.29 | 17,112 | -0.08(-0.41%) |
Apr 27, 2015 | 19.34 | 19.38 | 19.34 | 19.37 | 34,591 | +0.02(+0.09%) |
Apr 24, 2015 | 19.34 | 19.38 | 19.33 | 19.35 | 21,869 | +0.04(+0.20%) |
Apr 23, 2015 | 19.29 | 19.34 | 19.29 | 19.31 | 15,863 | +0.04(+0.20%) |
Apr 22, 2015 | 19.29 | 19.29 | 19.24 | 19.27 | 20,999 | -0.05(-0.28%) |
Apr 21, 2015 | 19.34 | 19.34 | 19.31 | 19.33 | 29,017 | -0.03(-0.16%) |
Apr 20, 2015 | 19.36 | 19.41 | 19.35 | 19.36 | 32,974 | -0.02(-0.12%) |
Apr 17, 2015 | 19.37 | 19.41 | 19.34 | 19.38 | 36,900 | +0.06(+0.32%) |
Apr 16, 2015 | 19.26 | 19.33 | 19.23 | 19.32 | 16,430 | +0.04(+0.20%) |
Apr 15, 2015 | 19.29 | 19.31 | 19.27 | 19.28 | 31,949 | +0.02(+0.12%) |
Apr 14, 2015 | 19.26 | 19.28 | 19.23 | 19.26 | 150,293 | +0.04(+0.20%) |
Apr 13, 2015 | 19.16 | 19.22 | 19.16 | 19.22 | 37,680 | +0.02(+0.12%) |
Apr 10, 2015 | 19.21 | 19.21 | 19.16 | 19.19 | 24,801 | +0.01(+0.04%) |
Apr 09, 2015 | 19.26 | 19.27 | 19.19 | 19.19 | 21,330 | -0.08(-0.40%) |
Apr 08, 2015 | 19.25 | 19.27 | 19.23 | 19.26 | 40,350 | -0.05(-0.24%) |
Apr 07, 2015 | 19.27 | 19.31 | 19.26 | 19.31 | 57,241 | +0.01(+0.04%) |
Apr 06, 2015 | 19.31 | 19.33 | 19.28 | 19.30 | 46,031 | +0.10(+0.52%) |
Apr 02, 2015 | 19.23 | 19.20 | 19.20 | 19.20 | 51,043 | -0.05(-0.24%) |
Apr 01, 2015 | 19.18 | 19.26 | 19.18 | 19.25 | 52,253 | +0.13(+0.68%) |
Mar 31, 2015 | 19.11 | 19.16 | 19.09 | 19.12 | 93,322 | +0.02(+0.08%) |
Mar 30, 2015 | 19.11 | 19.12 | 19.07 | 19.10 | 27,046 | -0.02(-0.08%) |
Mar 27, 2015 | 19.14 | 19.14 | 19.10 | 19.12 | 20,656 | +0.01(+0.04%) |
Mar 26, 2015 | 19.16 | 19.19 | 19.10 | 19.11 | 16,845 | -0.08(-0.40%) |
Mar 25, 2015 | 19.18 | 19.23 | 19.16 | 19.19 | 78,847 | +0.00(+0.00%) |
Mar 24, 2015 | 19.11 | 19.19 | 19.11 | 19.19 | 29,145 | +0.12(+0.61%) |
Mar 23, 2015 | 19.06 | 19.09 | 19.06 | 19.07 | 27,290 | -0.02(-0.08%) |
Mar 20, 2015 | 19.06 | 19.09 | 19.06 | 19.09 | 83,679 | +0.05(+0.24%) |
Mar 19, 2015 | 19.02 | 19.06 | 18.97 | 19.04 | 91,566 | -0.01(-0.04%) |
Mar 18, 2015 | 18.85 | 19.08 | 18.83 | 19.05 | 118,542 | +0.23(+1.23%) |
Mar 17, 2015 | 18.80 | 18.87 | 18.79 | 18.82 | 28,081 | -0.02(-0.12%) |
Mar 16, 2015 | 18.87 | 18.88 | 18.82 | 18.84 | 68,618 | +0.00(+0.00%) |
Mar 13, 2015 | 18.87 | 18.92 | 18.84 | 18.84 | 29,870 | -0.05(-0.24%) |
Mar 12, 2015 | 18.94 | 18.98 | 18.89 | 18.89 | 38,967 | -0.06(-0.33%) |
Mar 11, 2015 | 18.90 | 18.96 | 18.89 | 18.95 | 20,941 | +0.05(+0.24%) |
Mar 10, 2015 | 18.90 | 18.95 | 18.88 | 18.90 | 27,372 | +0.01(+0.04%) |
Mar 09, 2015 | 18.90 | 18.95 | 18.89 | 18.89 | 17,530 | -0.05(-0.28%) |
Mar 06, 2015 | 19.00 | 19.00 | 18.92 | 18.95 | 41,920 | -0.12(-0.61%) |
Mar 05, 2015 | 19.04 | 19.09 | 19.04 | 19.06 | 25,462 | -0.05(-0.28%) |
Mar 04, 2015 | 19.09 | 19.12 | 19.09 | 19.12 | 34,726 | +0.02(+0.08%) |
Mar 03, 2015 | 19.25 | 19.25 | 19.08 | 19.10 | 42,727 | +0.03(+0.16%) |
Mar 02, 2015 | 19.12 | 19.16 | 19.07 | 19.07 | 40,665 | -0.13(-0.68%) |
Feb 27, 2015 | 19.15 | 19.21 | 19.12 | 19.20 | 97,435 | +0.11(+0.56%) |
Feb 26, 2015 | 19.16 | 19.16 | 19.09 | 19.09 | 92,983 | -0.03(-0.16%) |
Feb 25, 2015 | 19.07 | 19.13 | 19.06 | 19.12 | 15,443 | +0.06(+0.32%) |
Feb 24, 2015 | 19.02 | 19.09 | 19.00 | 19.06 | 97,935 | +0.08(+0.41%) |
Feb 23, 2015 | 19.01 | 19.02 | 18.99 | 18.99 | 32,322 | +0.02(+0.08%) |
Feb 20, 2015 | 19.06 | 19.08 | 18.96 | 18.97 | 52,172 | -0.03(-0.16%) |
Feb 19, 2015 | 19.00 | 19.02 | 18.98 | 19.00 | 96,860 | -0.03(-0.16%) |
Feb 18, 2015 | 18.95 | 19.06 | 18.95 | 19.03 | 47,142 | +0.06(+0.32%) |
Feb 17, 2015 | 18.98 | 18.99 | 18.92 | 18.97 | 21,682 | -0.07(-0.36%) |
Feb 13, 2015 | 19.03 | 19.04 | 19.04 | 19.04 | 16,365 | -0.02(-0.12%) |
Feb 12, 2015 | 19.05 | 19.11 | 19.03 | 19.06 | 28,227 | +0.01(+0.07%) |
Feb 11, 2015 | 19.05 | 19.05 | 19.03 | 19.05 | 30,430 | -0.02(-0.11%) |
Feb 10, 2015 | 19.10 | 19.11 | 19.06 | 19.07 | 87,598 | -0.04(-0.20%) |
Feb 09, 2015 | 19.14 | 19.16 | 19.11 | 19.11 | 74,308 | -0.03(-0.16%) |
Feb 06, 2015 | 19.21 | 19.22 | 19.12 | 19.14 | 30,202 | -0.17(-0.88%) |
Feb 05, 2015 | 19.34 | 19.34 | 19.29 | 19.31 | 41,265 | -0.04(-0.20%) |
Feb 04, 2015 | 19.28 | 19.35 | 19.28 | 19.35 | 64,681 | +0.03(+0.16%) |
Feb 03, 2015 | 19.33 | 19.36 | 19.32 | 19.32 | 120,707 | -0.05(-0.28%) |