Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.38 | 19.73 | 19.33 | 19.59 | 1,110,831 | +0.26(+1.33%) |
Apr 29, 2015 | 19.14 | 19.42 | 18.97 | 19.33 | 570,711 | +0.17(+0.89%) |
Apr 28, 2015 | 19.14 | 19.26 | 18.95 | 19.16 | 1,484,925 | +0.08(+0.40%) |
Apr 27, 2015 | 19.03 | 19.17 | 18.85 | 19.08 | 1,778,632 | +0.21(+1.14%) |
Apr 24, 2015 | 18.64 | 18.95 | 18.64 | 18.87 | 961,823 | +0.23(+1.24%) |
Apr 23, 2015 | 18.54 | 18.78 | 18.50 | 18.64 | 2,184,116 | +0.00(+0.00%) |
Apr 22, 2015 | 18.77 | 18.79 | 18.34 | 18.64 | 2,344,569 | -0.15(-0.78%) |
Apr 21, 2015 | 18.97 | 18.98 | 18.65 | 18.78 | 1,408,479 | -0.16(-0.86%) |
Apr 20, 2015 | 18.94 | 19.06 | 18.88 | 18.94 | 820,408 | +0.04(+0.23%) |
Apr 17, 2015 | 18.76 | 18.92 | 18.66 | 18.90 | 905,831 | -0.02(-0.09%) |
Apr 16, 2015 | 18.88 | 19.07 | 18.82 | 18.92 | 1,100,268 | +0.13(+0.68%) |
Apr 15, 2015 | 18.61 | 18.94 | 18.61 | 18.79 | 1,439,641 | +0.21(+1.11%) |
Apr 14, 2015 | 18.27 | 18.88 | 18.27 | 18.58 | 1,761,414 | +0.27(+1.50%) |
Apr 13, 2015 | 18.20 | 18.60 | 18.20 | 18.31 | 2,913,425 | +0.10(+0.56%) |
Apr 10, 2015 | 18.14 | 18.21 | 17.98 | 18.21 | 1,669,701 | +0.18(+1.00%) |
Apr 09, 2015 | 18.00 | 18.54 | 17.80 | 18.03 | 1,528,147 | +0.03(+0.14%) |
Apr 08, 2015 | 18.36 | 18.36 | 17.99 | 18.00 | 1,211,654 | -0.34(-1.87%) |
Apr 07, 2015 | 18.31 | 18.48 | 18.20 | 18.34 | 2,504,301 | -0.07(-0.37%) |
Apr 06, 2015 | 18.20 | 18.46 | 18.16 | 18.41 | 785,085 | +0.00(+0.00%) |
Apr 02, 2015 | 18.38 | 18.41 | 18.41 | 18.41 | 1,200,163 | +0.00(+0.00%) |
Apr 01, 2015 | 18.46 | 18.64 | 18.36 | 18.41 | 1,014,647 | -0.09(-0.51%) |
Mar 31, 2015 | 18.34 | 18.65 | 18.26 | 18.51 | 1,127,498 | +0.09(+0.47%) |
Mar 30, 2015 | 18.19 | 18.72 | 18.05 | 18.42 | 1,588,697 | +0.37(+2.04%) |
Mar 27, 2015 | 18.22 | 18.24 | 17.96 | 18.05 | 2,342,079 | -0.17(-0.94%) |
Mar 26, 2015 | 18.64 | 18.66 | 17.99 | 18.22 | 2,089,133 | -0.42(-2.25%) |
Mar 25, 2015 | 18.88 | 18.94 | 18.56 | 18.64 | 1,395,793 | -0.21(-1.14%) |
Mar 24, 2015 | 18.92 | 18.92 | 18.64 | 18.86 | 1,077,486 | -0.07(-0.36%) |
Mar 23, 2015 | 19.05 | 19.22 | 18.92 | 18.93 | 1,104,898 | -0.13(-0.67%) |
Mar 20, 2015 | 18.85 | 19.23 | 18.85 | 19.06 | 838,955 | +0.04(+0.23%) |
Mar 19, 2015 | 18.89 | 19.02 | 18.75 | 19.01 | 611,531 | +0.10(+0.54%) |
Mar 18, 2015 | 18.85 | 19.21 | 18.73 | 18.91 | 1,493,378 | -0.19(-0.99%) |
Mar 17, 2015 | 19.47 | 19.51 | 18.89 | 19.10 | 876,634 | -0.39(-2.02%) |
Mar 16, 2015 | 19.42 | 19.50 | 19.12 | 19.49 | 1,130,998 | +0.19(+0.98%) |
Mar 13, 2015 | 19.02 | 19.36 | 19.02 | 19.30 | 1,181,270 | +0.21(+1.12%) |
Mar 12, 2015 | 18.91 | 19.24 | 18.88 | 19.09 | 1,142,425 | +0.23(+1.23%) |
Mar 11, 2015 | 18.52 | 18.96 | 18.50 | 18.86 | 1,332,315 | +0.33(+1.80%) |
Mar 10, 2015 | 18.48 | 18.64 | 18.41 | 18.52 | 1,527,381 | -0.19(-1.01%) |
Mar 09, 2015 | 19.12 | 19.15 | 18.66 | 18.71 | 1,493,610 | -0.38(-1.97%) |
Mar 06, 2015 | 19.45 | 19.58 | 18.85 | 19.09 | 2,248,657 | -0.36(-1.85%) |
Mar 05, 2015 | 19.88 | 19.94 | 19.32 | 19.45 | 1,093,805 | -0.12(-0.61%) |
Mar 04, 2015 | 19.79 | 19.88 | 19.47 | 19.57 | 1,723,174 | -0.31(-1.55%) |
Mar 03, 2015 | 19.88 | 20.08 | 19.67 | 19.88 | 1,867,129 | +0.01(+0.04%) |
Mar 02, 2015 | 20.03 | 20.15 | 19.66 | 19.87 | 1,265,983 | -0.11(-0.56%) |
Feb 27, 2015 | 19.93 | 20.21 | 19.71 | 19.98 | 1,089,627 | +0.19(+0.95%) |
Feb 26, 2015 | 20.19 | 20.37 | 19.75 | 19.79 | 1,688,240 | -0.37(-1.83%) |
Feb 25, 2015 | 19.80 | 20.25 | 19.80 | 20.16 | 1,774,698 | +0.35(+1.77%) |
Feb 24, 2015 | 19.71 | 19.99 | 19.58 | 19.81 | 1,392,791 | +0.09(+0.48%) |
Feb 23, 2015 | 20.07 | 20.16 | 19.59 | 19.71 | 1,657,382 | -0.42(-2.08%) |
Feb 20, 2015 | 20.06 | 20.19 | 19.73 | 20.13 | 848,954 | +0.02(+0.08%) |
Feb 19, 2015 | 19.85 | 20.22 | 19.83 | 20.12 | 1,075,159 | +0.13(+0.64%) |
Feb 18, 2015 | 20.18 | 20.35 | 19.79 | 19.99 | 1,511,056 | -0.30(-1.48%) |
Feb 17, 2015 | 20.37 | 20.48 | 20.08 | 20.29 | 1,192,611 | -0.02(-0.08%) |
Feb 13, 2015 | 20.11 | 20.31 | 20.31 | 20.31 | 1,573,880 | +0.31(+1.54%) |
Feb 12, 2015 | 20.22 | 20.31 | 19.74 | 20.00 | 1,601,529 | -0.59(-2.87%) |
Feb 11, 2015 | 20.39 | 20.73 | 20.05 | 20.59 | 1,964,522 | +0.23(+1.14%) |
Feb 10, 2015 | 20.50 | 20.57 | 20.09 | 20.36 | 3,615,094 | -0.15(-0.71%) |
Feb 09, 2015 | 20.81 | 20.91 | 20.45 | 20.50 | 1,728,618 | -0.32(-1.52%) |
Feb 06, 2015 | 20.86 | 20.94 | 20.56 | 20.82 | 1,969,913 | -0.21(-1.02%) |
Feb 05, 2015 | 20.95 | 21.42 | 20.32 | 21.03 | 2,348,556 | -0.52(-2.42%) |
Feb 04, 2015 | 21.95 | 22.00 | 21.43 | 21.56 | 1,451,865 | -0.45(-2.06%) |
Feb 03, 2015 | 21.42 | 22.11 | 21.31 | 22.01 | 1,233,017 | +0.73(+3.42%) |