Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.35 | 18.52 | 18.13 | 18.37 | 477,087 | +0.07(+0.38%) |
Apr 29, 2015 | 18.41 | 18.78 | 18.07 | 18.30 | 970,590 | -0.19(-1.03%) |
Apr 28, 2015 | 18.46 | 18.76 | 17.99 | 18.49 | 1,409,907 | -0.02(-0.11%) |
Apr 27, 2015 | 19.15 | 19.25 | 18.30 | 18.51 | 485,638 | -0.64(-3.34%) |
Apr 24, 2015 | 18.23 | 19.17 | 17.98 | 19.15 | 423,726 | +0.95(+5.22%) |
Apr 23, 2015 | 18.18 | 18.50 | 18.03 | 18.20 | 446,286 | +0.05(+0.28%) |
Apr 22, 2015 | 18.03 | 18.46 | 17.96 | 18.15 | 414,735 | +0.08(+0.44%) |
Apr 21, 2015 | 18.48 | 18.52 | 17.87 | 18.07 | 447,482 | -0.32(-1.74%) |
Apr 20, 2015 | 18.62 | 18.79 | 18.38 | 18.39 | 341,628 | -0.17(-0.92%) |
Apr 17, 2015 | 18.65 | 18.77 | 18.48 | 18.56 | 717,432 | -0.16(-0.85%) |
Apr 16, 2015 | 18.55 | 19.09 | 18.42 | 18.72 | 1,077,404 | +0.15(+0.81%) |
Apr 15, 2015 | 18.84 | 18.84 | 18.40 | 18.57 | 1,986,177 | -0.22(-1.17%) |
Apr 14, 2015 | 18.66 | 19.04 | 18.09 | 18.79 | 606,174 | +0.18(+0.97%) |
Apr 13, 2015 | 18.36 | 18.65 | 18.19 | 18.61 | 263,909 | +0.25(+1.36%) |
Apr 10, 2015 | 18.31 | 18.70 | 18.17 | 18.36 | 233,003 | +0.13(+0.71%) |
Apr 09, 2015 | 18.51 | 18.77 | 17.97 | 18.23 | 735,410 | -0.45(-2.41%) |
Apr 08, 2015 | 18.43 | 19.17 | 18.09 | 18.68 | 495,172 | +0.25(+1.36%) |
Apr 07, 2015 | 19.48 | 19.50 | 18.43 | 18.43 | 584,853 | -0.99(-5.10%) |
Apr 06, 2015 | 19.47 | 19.69 | 19.09 | 19.42 | 269,176 | -0.10(-0.51%) |
Apr 02, 2015 | 19.42 | 19.52 | 19.52 | 19.52 | 167,200 | +0.07(+0.36%) |
Apr 01, 2015 | 20.31 | 20.31 | 19.27 | 19.45 | 410,429 | -0.87(-4.28%) |
Mar 31, 2015 | 19.91 | 20.37 | 19.65 | 20.32 | 402,472 | +0.40(+2.01%) |
Mar 30, 2015 | 19.36 | 20.21 | 19.26 | 19.92 | 512,942 | +0.73(+3.80%) |
Mar 27, 2015 | 19.29 | 19.37 | 18.93 | 19.19 | 472,905 | -0.01(-0.05%) |
Mar 26, 2015 | 19.10 | 19.35 | 18.97 | 19.20 | 581,496 | +0.01(+0.05%) |
Mar 25, 2015 | 20.12 | 20.12 | 19.17 | 19.19 | 651,494 | -0.93(-4.62%) |
Mar 24, 2015 | 20.20 | 20.28 | 19.90 | 20.12 | 402,947 | -0.08(-0.40%) |
Mar 23, 2015 | 20.18 | 20.30 | 19.89 | 20.20 | 386,594 | +0.11(+0.55%) |
Mar 20, 2015 | 20.66 | 20.81 | 20.04 | 20.09 | 1,146,348 | -0.42(-2.05%) |
Mar 19, 2015 | 20.51 | 20.64 | 20.04 | 20.51 | 686,920 | +0.03(+0.15%) |
Mar 18, 2015 | 20.06 | 20.74 | 19.87 | 20.48 | 735,748 | +0.26(+1.29%) |
Mar 17, 2015 | 19.95 | 20.53 | 19.71 | 20.22 | 448,931 | +0.15(+0.75%) |
Mar 16, 2015 | 20.44 | 20.64 | 19.76 | 20.07 | 629,843 | -0.38(-1.86%) |
Mar 13, 2015 | 20.04 | 20.76 | 19.70 | 20.45 | 700,155 | +0.23(+1.14%) |
Mar 12, 2015 | 19.10 | 20.25 | 18.40 | 20.22 | 1,231,565 | +1.31(+6.93%) |
Mar 11, 2015 | 19.30 | 19.53 | 18.64 | 18.91 | 725,946 | -0.41(-2.12%) |
Mar 10, 2015 | 20.12 | 20.21 | 19.19 | 19.32 | 553,952 | -0.92(-4.55%) |
Mar 09, 2015 | 19.95 | 20.25 | 19.88 | 20.24 | 769,717 | +0.24(+1.20%) |
Mar 06, 2015 | 19.94 | 20.08 | 19.75 | 20.00 | 455,990 | -0.04(-0.20%) |
Mar 05, 2015 | 19.99 | 20.55 | 19.70 | 20.04 | 780,280 | +0.11(+0.55%) |
Mar 04, 2015 | 19.44 | 19.98 | 19.13 | 19.93 | 427,886 | +0.38(+1.94%) |
Mar 03, 2015 | 19.61 | 19.83 | 19.41 | 19.55 | 320,903 | -0.20(-1.01%) |
Mar 02, 2015 | 18.95 | 19.90 | 18.73 | 19.75 | 392,339 | +0.84(+4.44%) |
Feb 27, 2015 | 18.34 | 18.93 | 18.33 | 18.91 | 476,015 | +0.46(+2.49%) |
Feb 26, 2015 | 18.51 | 18.73 | 18.39 | 18.45 | 198,049 | +0.03(+0.16%) |
Feb 25, 2015 | 18.60 | 18.68 | 18.12 | 18.42 | 421,646 | -0.24(-1.29%) |
Feb 24, 2015 | 18.82 | 18.90 | 18.33 | 18.66 | 441,707 | -0.11(-0.59%) |
Feb 23, 2015 | 19.04 | 19.15 | 18.51 | 18.77 | 330,323 | -0.29(-1.52%) |
Feb 20, 2015 | 18.98 | 19.43 | 18.80 | 19.06 | 370,766 | +0.08(+0.42%) |
Feb 19, 2015 | 18.71 | 19.23 | 18.55 | 18.98 | 408,283 | +0.23(+1.23%) |
Feb 18, 2015 | 18.71 | 19.12 | 18.51 | 18.75 | 244,564 | +0.02(+0.11%) |
Feb 17, 2015 | 18.82 | 18.86 | 18.53 | 18.73 | 317,876 | -0.04(-0.21%) |
Feb 13, 2015 | 18.87 | 18.77 | 18.77 | 18.77 | 571,400 | +0.10(+0.54%) |
Feb 12, 2015 | 18.96 | 18.97 | 18.54 | 18.67 | 446,322 | +0.16(+0.86%) |
Feb 11, 2015 | 18.57 | 18.85 | 18.41 | 18.51 | 280,147 | -0.08(-0.43%) |
Feb 10, 2015 | 18.23 | 18.75 | 17.95 | 18.59 | 631,691 | +0.31(+1.70%) |
Feb 09, 2015 | 19.39 | 19.39 | 17.98 | 18.28 | 913,035 | -0.96(-4.99%) |
Feb 06, 2015 | 19.53 | 19.66 | 19.03 | 19.24 | 530,754 | -0.38(-1.94%) |
Feb 05, 2015 | 19.70 | 20.11 | 19.39 | 19.62 | 745,344 | +0.06(+0.31%) |
Feb 04, 2015 | 19.08 | 19.66 | 18.63 | 19.56 | 808,075 | +0.50(+2.62%) |
Feb 03, 2015 | 18.66 | 19.40 | 18.50 | 19.06 | 1,241,077 | +0.77(+4.21%) |