Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.81 | 18.87 | 18.57 | 18.61 | 1,708,086 | -0.18(-0.98%) |
Apr 29, 2015 | 19.03 | 19.05 | 18.64 | 18.79 | 1,769,985 | -0.54(-2.78%) |
Apr 28, 2015 | 19.36 | 19.36 | 19.17 | 19.33 | 1,064,846 | -0.16(-0.84%) |
Apr 27, 2015 | 19.55 | 19.61 | 19.49 | 19.49 | 1,319,220 | +0.22(+1.16%) |
Apr 24, 2015 | 19.28 | 19.33 | 19.19 | 19.27 | 3,288,761 | +0.00(+0.00%) |
Apr 23, 2015 | 19.21 | 19.30 | 19.13 | 19.27 | 746,930 | -0.10(-0.54%) |
Apr 22, 2015 | 19.37 | 19.39 | 19.21 | 19.38 | 905,514 | +0.01(+0.03%) |
Apr 21, 2015 | 19.47 | 19.47 | 19.31 | 19.37 | 727,379 | +0.15(+0.78%) |
Apr 20, 2015 | 19.23 | 19.27 | 19.20 | 19.22 | 1,286,435 | +0.18(+0.93%) |
Apr 17, 2015 | 19.22 | 19.22 | 19.00 | 19.04 | 2,211,620 | -0.41(-2.12%) |
Apr 16, 2015 | 19.57 | 19.57 | 19.42 | 19.45 | 1,358,506 | -0.20(-1.03%) |
Apr 15, 2015 | 19.76 | 19.76 | 19.66 | 19.66 | 792,023 | -0.03(-0.13%) |
Apr 14, 2015 | 19.65 | 19.69 | 19.54 | 19.68 | 857,278 | +0.00(+0.00%) |
Apr 13, 2015 | 19.76 | 19.81 | 19.67 | 19.68 | 922,353 | -0.06(-0.30%) |
Apr 10, 2015 | 19.70 | 19.76 | 19.64 | 19.74 | 1,923,898 | +0.13(+0.67%) |
Apr 09, 2015 | 19.51 | 19.64 | 19.49 | 19.61 | 939,327 | +0.22(+1.11%) |
Apr 08, 2015 | 19.42 | 19.42 | 19.31 | 19.40 | 1,831,621 | +0.01(+0.07%) |
Apr 07, 2015 | 19.45 | 19.49 | 19.38 | 19.38 | 1,280,737 | +0.09(+0.47%) |
Apr 06, 2015 | 19.24 | 19.38 | 19.02 | 19.29 | 1,027,999 | +0.07(+0.34%) |
Apr 02, 2015 | 19.15 | 19.23 | 19.23 | 19.23 | 4,467,502 | +0.02(+0.10%) |
Apr 01, 2015 | 19.23 | 19.25 | 19.09 | 19.21 | 1,395,834 | +0.17(+0.89%) |
Mar 31, 2015 | 19.04 | 19.13 | 18.99 | 19.04 | 1,309,682 | -0.18(-0.95%) |
Mar 30, 2015 | 19.19 | 19.25 | 19.15 | 19.22 | 3,198,364 | +0.23(+1.21%) |
Mar 27, 2015 | 18.92 | 19.02 | 18.90 | 18.99 | 437,199 | +0.08(+0.42%) |
Mar 26, 2015 | 18.73 | 18.97 | 18.66 | 18.91 | 906,456 | -0.04(-0.21%) |
Mar 25, 2015 | 19.13 | 19.13 | 18.94 | 18.95 | 3,983,825 | -0.20(-1.03%) |
Mar 24, 2015 | 19.16 | 19.26 | 19.12 | 19.15 | 786,069 | +0.13(+0.71%) |
Mar 23, 2015 | 19.09 | 19.11 | 19.01 | 19.01 | 827,259 | -0.17(-0.90%) |
Mar 20, 2015 | 19.18 | 19.25 | 19.08 | 19.19 | 1,221,291 | +0.26(+1.35%) |
Mar 19, 2015 | 18.89 | 18.96 | 18.83 | 18.93 | 1,102,220 | +0.02(+0.10%) |
Mar 18, 2015 | 18.92 | 19.04 | 18.85 | 18.91 | 1,071,670 | -0.09(-0.48%) |
Mar 17, 2015 | 18.97 | 19.03 | 18.87 | 19.00 | 1,642,164 | -0.15(-0.79%) |
Mar 16, 2015 | 19.06 | 19.17 | 19.04 | 19.15 | 838,632 | +0.16(+0.86%) |
Mar 13, 2015 | 18.83 | 19.00 | 18.79 | 18.99 | 845,267 | +0.10(+0.55%) |
Mar 12, 2015 | 18.78 | 18.89 | 18.78 | 18.89 | 955,682 | +0.03(+0.17%) |
Mar 11, 2015 | 18.75 | 18.89 | 18.67 | 18.85 | 1,443,171 | +0.39(+2.09%) |
Mar 10, 2015 | 18.49 | 18.54 | 18.39 | 18.47 | 7,485,488 | -0.18(-0.98%) |
Mar 09, 2015 | 18.64 | 18.67 | 18.58 | 18.65 | 920,900 | +0.06(+0.32%) |
Mar 06, 2015 | 18.70 | 18.71 | 18.56 | 18.59 | 875,778 | -0.03(-0.14%) |
Mar 05, 2015 | 18.63 | 18.65 | 18.56 | 18.62 | 1,236,080 | +0.16(+0.85%) |
Mar 04, 2015 | 18.47 | 18.47 | 18.24 | 18.46 | 1,785,992 | +0.08(+0.46%) |
Mar 03, 2015 | 18.52 | 18.52 | 18.28 | 18.37 | 2,157,002 | -0.18(-0.99%) |
Mar 02, 2015 | 18.51 | 18.56 | 18.44 | 18.56 | 532,339 | +0.07(+0.35%) |
Feb 27, 2015 | 18.44 | 18.53 | 18.38 | 18.49 | 296,024 | +0.09(+0.46%) |
Feb 26, 2015 | 18.35 | 18.42 | 18.34 | 18.41 | 510,576 | +0.15(+0.82%) |
Feb 25, 2015 | 18.31 | 18.31 | 18.20 | 18.26 | 572,328 | -0.08(-0.43%) |
Feb 24, 2015 | 18.22 | 18.32 | 18.20 | 18.34 | 411,696 | +0.16(+0.86%) |
Feb 23, 2015 | 18.20 | 18.20 | 18.13 | 18.18 | 252,654 | -0.05(-0.25%) |
Feb 20, 2015 | 17.94 | 18.27 | 17.90 | 18.22 | 1,361,323 | +0.26(+1.42%) |
Feb 19, 2015 | 18.00 | 18.03 | 17.93 | 17.97 | 368,188 | +0.04(+0.22%) |
Feb 18, 2015 | 17.92 | 17.97 | 17.88 | 17.93 | 540,310 | +0.08(+0.44%) |
Feb 17, 2015 | 17.97 | 17.97 | 17.65 | 17.85 | 256,785 | -0.01(-0.04%) |
Feb 13, 2015 | 17.99 | 17.86 | 17.86 | 17.86 | 245,037 | +0.07(+0.37%) |
Feb 12, 2015 | 17.71 | 17.79 | 17.66 | 17.79 | 341,541 | +0.29(+1.68%) |
Feb 11, 2015 | 17.48 | 17.52 | 17.39 | 17.50 | 379,760 | -0.01(-0.07%) |
Feb 10, 2015 | 17.52 | 17.55 | 17.37 | 17.51 | 351,812 | +0.24(+1.36%) |
Feb 09, 2015 | 17.22 | 17.32 | 17.20 | 17.27 | 119,860 | -0.11(-0.64%) |
Feb 06, 2015 | 17.51 | 17.57 | 17.39 | 17.39 | 111,125 | -0.20(-1.12%) |
Feb 05, 2015 | 17.52 | 17.60 | 17.48 | 17.58 | 231,864 | +0.16(+0.94%) |
Feb 04, 2015 | 17.54 | 17.59 | 17.41 | 17.42 | 239,624 | -0.22(-1.26%) |
Feb 03, 2015 | 17.56 | 17.65 | 17.52 | 17.64 | 334,770 | +0.22(+1.24%) |