Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.66 | 17.70 | 17.40 | 17.70 | 12,289 | +0.03(+0.17%) |
Apr 29, 2015 | 17.64 | 17.73 | 17.50 | 17.67 | 14,328 | -0.06(-0.34%) |
Apr 28, 2015 | 17.75 | 17.79 | 17.50 | 17.73 | 28,364 | +0.08(+0.45%) |
Apr 27, 2015 | 17.65 | 18.01 | 17.61 | 17.65 | 108,480 | +0.00(+0.00%) |
Apr 24, 2015 | 17.80 | 17.82 | 17.48 | 17.65 | 21,914 | -0.16(-0.90%) |
Apr 23, 2015 | 17.94 | 18.02 | 17.81 | 17.81 | 10,871 | -0.15(-0.84%) |
Apr 22, 2015 | 17.86 | 18.05 | 17.84 | 17.96 | 14,984 | -0.09(-0.50%) |
Apr 21, 2015 | 17.89 | 18.10 | 17.66 | 18.05 | 10,380 | +0.22(+1.23%) |
Apr 20, 2015 | 18.09 | 18.10 | 17.74 | 17.83 | 28,661 | -0.31(-1.71%) |
Apr 17, 2015 | 18.10 | 18.33 | 18.08 | 18.14 | 9,047 | -0.09(-0.49%) |
Apr 16, 2015 | 18.15 | 18.34 | 18.15 | 18.23 | 12,440 | +0.05(+0.30%) |
Apr 15, 2015 | 18.37 | 18.57 | 18.17 | 18.18 | 31,250 | -0.20(-1.12%) |
Apr 14, 2015 | 18.68 | 18.77 | 18.27 | 18.38 | 15,514 | -0.21(-1.13%) |
Apr 13, 2015 | 18.51 | 18.71 | 18.28 | 18.59 | 10,939 | +0.04(+0.22%) |
Apr 10, 2015 | 18.78 | 18.79 | 18.44 | 18.55 | 22,704 | -0.23(-1.22%) |
Apr 09, 2015 | 18.91 | 18.94 | 18.75 | 18.78 | 14,400 | -0.20(-1.05%) |
Apr 08, 2015 | 18.89 | 19.13 | 18.80 | 18.98 | 15,444 | +0.08(+0.42%) |
Apr 07, 2015 | 19.16 | 19.29 | 18.87 | 18.90 | 16,265 | -0.28(-1.43%) |
Apr 06, 2015 | 19.11 | 19.35 | 19.11 | 19.18 | 20,859 | +0.07(+0.34%) |
Apr 02, 2015 | 19.05 | 19.11 | 19.11 | 19.11 | 27,000 | +0.11(+0.58%) |
Apr 01, 2015 | 18.94 | 19.25 | 18.91 | 19.00 | 56,389 | +0.00(+0.00%) |
Mar 31, 2015 | 18.85 | 19.21 | 18.85 | 19.00 | 31,438 | +0.13(+0.69%) |
Mar 30, 2015 | 18.85 | 19.19 | 18.76 | 18.87 | 25,211 | +0.03(+0.16%) |
Mar 27, 2015 | 18.98 | 19.24 | 18.83 | 18.84 | 31,585 | -0.19(-1.00%) |
Mar 26, 2015 | 18.76 | 19.23 | 18.76 | 19.03 | 32,829 | +0.21(+1.12%) |
Mar 25, 2015 | 18.81 | 19.09 | 18.80 | 18.82 | 37,125 | -0.25(-1.31%) |
Mar 24, 2015 | 19.16 | 19.19 | 19.02 | 19.07 | 16,272 | -0.09(-0.47%) |
Mar 23, 2015 | 19.06 | 19.35 | 19.06 | 19.16 | 27,500 | +0.15(+0.79%) |
Mar 20, 2015 | 18.77 | 19.20 | 18.70 | 19.01 | 36,184 | -0.07(-0.37%) |
Mar 19, 2015 | 19.00 | 19.18 | 18.81 | 19.08 | 17,081 | +0.11(+0.58%) |
Mar 18, 2015 | 19.10 | 19.22 | 18.80 | 18.97 | 27,997 | -0.16(-0.84%) |
Mar 17, 2015 | 19.23 | 19.34 | 19.12 | 19.13 | 41,393 | -0.09(-0.47%) |
Mar 16, 2015 | 19.35 | 19.35 | 19.13 | 19.22 | 12,219 | +0.00(+0.00%) |
Mar 13, 2015 | 19.19 | 19.31 | 18.95 | 19.22 | 20,854 | -0.06(-0.31%) |
Mar 12, 2015 | 19.14 | 19.35 | 19.11 | 19.28 | 10,255 | +0.11(+0.57%) |
Mar 11, 2015 | 19.11 | 19.31 | 19.11 | 19.17 | 25,811 | +0.11(+0.58%) |
Mar 10, 2015 | 19.23 | 19.25 | 18.70 | 19.06 | 25,883 | -0.15(-0.78%) |
Mar 09, 2015 | 19.00 | 19.24 | 18.95 | 19.21 | 42,512 | +0.28(+1.48%) |
Mar 06, 2015 | 18.88 | 19.09 | 18.71 | 18.93 | 27,814 | +0.03(+0.14%) |
Mar 05, 2015 | 18.84 | 19.05 | 18.76 | 18.90 | 23,536 | -0.03(-0.14%) |
Mar 04, 2015 | 18.86 | 18.88 | 18.68 | 18.93 | 33,442 | +0.05(+0.26%) |
Mar 03, 2015 | 19.11 | 19.11 | 18.80 | 18.88 | 25,817 | -0.11(-0.58%) |
Mar 02, 2015 | 18.97 | 19.36 | 18.92 | 18.99 | 75,134 | +0.12(+0.64%) |
Feb 27, 2015 | 18.80 | 19.00 | 18.68 | 18.87 | 18,809 | +0.04(+0.21%) |
Feb 26, 2015 | 18.83 | 18.98 | 18.72 | 18.83 | 10,688 | +0.06(+0.32%) |
Feb 25, 2015 | 18.42 | 18.87 | 18.42 | 18.77 | 35,071 | +0.05(+0.27%) |
Feb 24, 2015 | 18.32 | 18.81 | 18.32 | 18.72 | 13,815 | +0.22(+1.19%) |
Feb 23, 2015 | 18.48 | 18.75 | 18.17 | 18.50 | 37,071 | +0.06(+0.33%) |
Feb 20, 2015 | 18.52 | 18.52 | 18.30 | 18.44 | 17,083 | -0.03(-0.16%) |
Feb 19, 2015 | 18.58 | 18.70 | 18.36 | 18.47 | 30,240 | -0.11(-0.59%) |
Feb 18, 2015 | 18.58 | 18.74 | 18.34 | 18.58 | 32,338 | +0.08(+0.43%) |
Feb 17, 2015 | 18.30 | 18.71 | 18.28 | 18.50 | 29,310 | +0.20(+1.09%) |
Feb 13, 2015 | 18.50 | 18.30 | 18.30 | 18.30 | 29,900 | -0.13(-0.71%) |
Feb 12, 2015 | 18.75 | 18.75 | 18.27 | 18.43 | 73,387 | -0.28(-1.50%) |
Feb 11, 2015 | 18.53 | 18.95 | 18.47 | 18.71 | 70,863 | +0.26(+1.41%) |
Feb 10, 2015 | 18.58 | 18.69 | 18.17 | 18.45 | 49,821 | +0.01(+0.05%) |
Feb 09, 2015 | 18.85 | 19.48 | 18.20 | 18.44 | 15,641 | -0.11(-0.59%) |
Feb 06, 2015 | 18.31 | 18.60 | 18.02 | 18.55 | 34,174 | +0.23(+1.26%) |
Feb 05, 2015 | 18.31 | 18.38 | 18.09 | 18.32 | 25,834 | +0.07(+0.38%) |
Feb 04, 2015 | 17.95 | 18.46 | 17.82 | 18.25 | 34,797 | +0.29(+1.61%) |
Feb 03, 2015 | 17.52 | 18.07 | 17.52 | 17.96 | 43,255 | +0.58(+3.34%) |