Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.08 | 21.83 | 19.95 | 21.13 | 115,009 | +0.90(+4.44%) |
Apr 29, 2015 | 20.73 | 20.73 | 20.16 | 20.23 | 23,445 | -0.53(-2.55%) |
Apr 28, 2015 | 20.22 | 20.90 | 20.17 | 20.76 | 21,339 | +0.66(+3.26%) |
Apr 27, 2015 | 20.32 | 20.49 | 19.83 | 20.11 | 16,959 | -0.24(-1.20%) |
Apr 24, 2015 | 20.27 | 20.39 | 20.06 | 20.35 | 19,573 | +0.01(+0.04%) |
Apr 23, 2015 | 20.04 | 20.37 | 19.79 | 20.34 | 34,274 | +0.31(+1.55%) |
Apr 22, 2015 | 19.68 | 20.05 | 19.59 | 20.03 | 13,020 | +0.18(+0.93%) |
Apr 21, 2015 | 20.10 | 20.10 | 19.71 | 19.85 | 14,566 | -0.24(-1.21%) |
Apr 20, 2015 | 19.72 | 20.09 | 19.53 | 20.09 | 19,270 | +0.58(+2.97%) |
Apr 17, 2015 | 20.16 | 20.28 | 19.32 | 19.51 | 44,672 | -0.76(-3.77%) |
Apr 16, 2015 | 20.28 | 20.28 | 20.04 | 20.28 | 16,103 | -0.06(-0.29%) |
Apr 15, 2015 | 20.28 | 20.41 | 20.05 | 20.33 | 17,483 | +0.32(+1.59%) |
Apr 14, 2015 | 20.28 | 21.01 | 19.88 | 20.01 | 16,850 | +0.05(+0.25%) |
Apr 13, 2015 | 20.17 | 20.34 | 19.80 | 19.96 | 21,925 | -0.14(-0.71%) |
Apr 10, 2015 | 19.78 | 20.12 | 19.67 | 20.11 | 21,426 | +0.55(+2.79%) |
Apr 09, 2015 | 19.86 | 19.86 | 19.48 | 19.56 | 17,161 | -0.26(-1.31%) |
Apr 08, 2015 | 20.17 | 20.25 | 19.74 | 19.82 | 24,143 | -0.34(-1.71%) |
Apr 07, 2015 | 20.33 | 20.44 | 20.12 | 20.17 | 19,035 | -0.18(-0.87%) |
Apr 06, 2015 | 20.38 | 20.57 | 20.24 | 20.34 | 10,781 | -0.04(-0.21%) |
Apr 02, 2015 | 20.33 | 20.38 | 20.38 | 20.38 | 12,144 | +0.16(+0.79%) |
Apr 01, 2015 | 20.28 | 20.30 | 20.02 | 20.22 | 18,108 | -0.17(-0.82%) |
Mar 31, 2015 | 20.21 | 20.57 | 20.12 | 20.39 | 54,355 | -0.11(-0.53%) |
Mar 30, 2015 | 19.93 | 20.55 | 19.93 | 20.50 | 21,933 | +0.59(+2.95%) |
Mar 27, 2015 | 19.92 | 20.01 | 19.80 | 19.91 | 14,660 | -0.04(-0.21%) |
Mar 26, 2015 | 19.67 | 20.04 | 19.67 | 19.96 | 19,336 | +0.29(+1.50%) |
Mar 25, 2015 | 20.45 | 20.86 | 19.53 | 19.66 | 33,139 | -0.73(-3.58%) |
Mar 24, 2015 | 20.38 | 20.79 | 20.33 | 20.39 | 14,822 | +0.04(+0.21%) |
Mar 23, 2015 | 20.57 | 20.57 | 20.26 | 20.35 | 34,026 | -0.43(-2.06%) |
Mar 20, 2015 | 20.21 | 20.79 | 20.21 | 20.78 | 148,424 | +0.59(+2.91%) |
Mar 19, 2015 | 19.82 | 20.38 | 19.82 | 20.19 | 33,131 | +0.51(+2.60%) |
Mar 18, 2015 | 19.53 | 19.70 | 19.30 | 19.68 | 23,852 | +0.07(+0.34%) |
Mar 17, 2015 | 19.50 | 19.71 | 18.91 | 19.61 | 19,636 | +0.03(+0.13%) |
Mar 16, 2015 | 19.95 | 20.01 | 19.52 | 19.59 | 18,745 | -0.28(-1.40%) |
Mar 13, 2015 | 19.92 | 19.92 | 19.49 | 19.86 | 16,761 | -0.04(-0.21%) |
Mar 12, 2015 | 19.17 | 19.91 | 19.17 | 19.91 | 27,324 | +1.12(+5.95%) |
Mar 11, 2015 | 18.28 | 18.91 | 18.28 | 18.79 | 31,796 | +0.64(+3.52%) |
Mar 10, 2015 | 18.39 | 18.46 | 17.92 | 18.15 | 26,229 | -0.45(-2.39%) |
Mar 09, 2015 | 18.59 | 18.92 | 18.54 | 18.60 | 18,476 | +0.06(+0.32%) |
Mar 06, 2015 | 18.90 | 19.04 | 18.49 | 18.54 | 21,670 | -0.55(-2.86%) |
Mar 05, 2015 | 19.04 | 19.25 | 18.94 | 19.08 | 17,730 | +0.00(+0.00%) |
Mar 04, 2015 | 19.23 | 19.40 | 19.08 | 19.08 | 12,920 | -0.27(-1.39%) |
Mar 03, 2015 | 19.47 | 19.57 | 19.23 | 19.35 | 25,878 | -0.23(-1.16%) |
Mar 02, 2015 | 19.91 | 19.91 | 19.57 | 19.58 | 12,995 | -0.30(-1.52%) |
Feb 27, 2015 | 19.91 | 20.20 | 19.85 | 19.88 | 18,598 | -0.12(-0.59%) |
Feb 26, 2015 | 20.02 | 20.36 | 19.82 | 20.00 | 13,905 | +0.03(+0.13%) |
Feb 25, 2015 | 20.15 | 20.17 | 19.94 | 19.97 | 13,856 | -0.24(-1.21%) |
Feb 24, 2015 | 19.30 | 20.25 | 19.26 | 20.22 | 47,562 | +0.90(+4.67%) |
Feb 23, 2015 | 19.16 | 19.33 | 19.05 | 19.32 | 18,697 | +0.06(+0.30%) |
Feb 20, 2015 | 19.40 | 19.40 | 19.11 | 19.26 | 33,442 | -0.09(-0.47%) |
Feb 19, 2015 | 19.57 | 19.64 | 19.24 | 19.35 | 31,256 | -0.28(-1.45%) |
Feb 18, 2015 | 19.37 | 19.69 | 19.37 | 19.63 | 12,567 | +0.28(+1.47%) |
Feb 17, 2015 | 19.20 | 19.53 | 19.20 | 19.35 | 21,227 | +0.15(+0.78%) |
Feb 13, 2015 | 19.27 | 19.20 | 19.20 | 19.20 | 62,177 | +0.06(+0.31%) |
Feb 12, 2015 | 19.05 | 19.32 | 18.96 | 19.14 | 27,714 | +0.11(+0.57%) |
Feb 11, 2015 | 19.79 | 19.82 | 19.03 | 19.03 | 29,612 | -0.77(-3.88%) |
Feb 10, 2015 | 20.09 | 20.09 | 19.79 | 19.80 | 18,752 | -0.20(-1.00%) |
Feb 09, 2015 | 20.02 | 20.14 | 20.00 | 20.00 | 25,261 | -0.04(-0.21%) |
Feb 06, 2015 | 20.22 | 20.38 | 20.02 | 20.04 | 30,947 | -0.18(-0.87%) |
Feb 05, 2015 | 19.82 | 20.31 | 19.71 | 20.22 | 18,744 | +0.50(+2.54%) |
Feb 04, 2015 | 19.75 | 19.93 | 19.67 | 19.72 | 24,359 | -0.03(-0.13%) |
Feb 03, 2015 | 19.76 | 20.22 | 19.70 | 19.74 | 39,193 | +0.06(+0.30%) |