Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.97 | 18.97 | 18.68 | 18.68 | 110,226 | -0.36(-1.87%) |
Apr 29, 2015 | 19.15 | 19.15 | 19.04 | 19.04 | 1,078 | -0.45(-2.31%) |
Apr 28, 2015 | 19.47 | 19.50 | 19.42 | 19.49 | 1,369 | -0.20(-1.01%) |
Apr 27, 2015 | 19.53 | 19.70 | 19.53 | 19.69 | 24,024 | +0.20(+1.03%) |
Apr 24, 2015 | 19.49 | 19.49 | 19.49 | 19.49 | 243 | -0.09(-0.48%) |
Apr 23, 2015 | 19.39 | 19.58 | 19.39 | 19.58 | 1,376 | +0.14(+0.73%) |
Apr 22, 2015 | 19.23 | 19.45 | 19.23 | 19.44 | 37,105 | +0.11(+0.59%) |
Apr 21, 2015 | 19.34 | 19.34 | 19.33 | 19.33 | 1,260 | +0.03(+0.15%) |
Apr 20, 2015 | 19.45 | 19.45 | 19.18 | 19.30 | 1,396 | +0.08(+0.39%) |
Apr 17, 2015 | 19.38 | 19.38 | 19.20 | 19.22 | 8,129 | -0.34(-1.75%) |
Apr 16, 2015 | 19.58 | 19.60 | 19.52 | 19.56 | 2,451 | -0.13(-0.67%) |
Apr 15, 2015 | 19.69 | 19.70 | 19.69 | 19.70 | 1,223 | +0.29(+1.51%) |
Apr 14, 2015 | 19.40 | 19.40 | 19.40 | 19.40 | 168 | -0.13(-0.68%) |
Apr 13, 2015 | 19.57 | 19.57 | 19.53 | 19.53 | 671 | -0.01(-0.05%) |
Apr 10, 2015 | 19.51 | 19.54 | 19.51 | 19.54 | 1,564 | +0.20(+1.03%) |
Apr 09, 2015 | 19.34 | 19.34 | 19.34 | 19.34 | 105 | -0.01(-0.05%) |
Apr 08, 2015 | 19.35 | 19.35 | 19.35 | 19.35 | 105 | +0.22(+1.13%) |
Apr 07, 2015 | 19.25 | 19.25 | 19.14 | 19.14 | 4,361 | +0.03(+0.16%) |
Apr 06, 2015 | 18.96 | 19.11 | 18.96 | 19.11 | 1,055 | +0.21(+1.11%) |
Apr 02, 2015 | 18.87 | 18.90 | 18.90 | 18.90 | 738 | +0.14(+0.76%) |
Apr 01, 2015 | 18.72 | 18.76 | 18.68 | 18.76 | 474 | -0.13(-0.71%) |
Mar 31, 2015 | 19.12 | 19.12 | 18.85 | 18.89 | 891 | -0.04(-0.20%) |
Mar 30, 2015 | 18.83 | 18.93 | 18.81 | 18.93 | 2,198 | +0.25(+1.32%) |
Mar 27, 2015 | 18.68 | 18.68 | 18.68 | 18.68 | 161 | -0.09(-0.45%) |
Mar 26, 2015 | 18.77 | 18.77 | 18.77 | 18.77 | 105 | -0.12(-0.61%) |
Mar 25, 2015 | 18.95 | 18.95 | 18.88 | 18.88 | 236 | -0.50(-2.58%) |
Mar 24, 2015 | 19.39 | 19.39 | 19.38 | 19.38 | 906 | +0.07(+0.34%) |
Mar 23, 2015 | 19.27 | 19.32 | 19.27 | 19.32 | 1,211 | -0.04(-0.20%) |
Mar 20, 2015 | 19.33 | 19.35 | 19.33 | 19.35 | 9,317 | +0.13(+0.66%) |
Mar 19, 2015 | 19.43 | 19.43 | 19.23 | 19.23 | 3,966 | -0.06(-0.31%) |
Mar 18, 2015 | 19.15 | 19.29 | 19.15 | 19.29 | 1,743 | +0.22(+1.14%) |
Mar 17, 2015 | 18.98 | 19.08 | 18.98 | 19.07 | 1,011 | -0.04(-0.22%) |
Mar 16, 2015 | 19.11 | 19.12 | 19.07 | 19.11 | 8,494 | +0.19(+1.03%) |
Mar 13, 2015 | 18.89 | 18.92 | 18.89 | 18.92 | 464 | -0.03(-0.15%) |
Mar 12, 2015 | 19.00 | 19.34 | 18.88 | 18.95 | 2,678 | +0.12(+0.65%) |
Mar 11, 2015 | 18.81 | 18.82 | 18.77 | 18.82 | 1,193 | +0.02(+0.10%) |
Mar 10, 2015 | 18.80 | 18.80 | 18.80 | 18.80 | 116 | -0.24(-1.25%) |
Mar 09, 2015 | 19.24 | 19.24 | 19.03 | 19.04 | 1,843 | -0.04(-0.20%) |
Mar 06, 2015 | 19.11 | 19.11 | 19.08 | 19.08 | 703 | -0.24(-1.26%) |
Mar 05, 2015 | 19.16 | 19.35 | 19.16 | 19.32 | 2,277 | +0.06(+0.33%) |
Mar 04, 2015 | 19.21 | 19.26 | 19.21 | 19.26 | 339 | -0.03(-0.17%) |
Mar 03, 2015 | 19.35 | 19.36 | 19.29 | 19.29 | 2,658 | -0.10(-0.51%) |
Mar 02, 2015 | 19.41 | 19.41 | 19.39 | 19.39 | 991 | +0.09(+0.49%) |
Feb 27, 2015 | 19.33 | 19.33 | 19.30 | 19.30 | 2,761 | -0.02(-0.10%) |
Feb 26, 2015 | 19.32 | 19.32 | 19.32 | 19.32 | 306 | +0.16(+0.84%) |
Feb 25, 2015 | 19.20 | 19.21 | 19.15 | 19.15 | 1,529 | +0.07(+0.35%) |
Feb 24, 2015 | 19.09 | 19.09 | 19.09 | 19.09 | 116 | -0.08(-0.40%) |
Feb 23, 2015 | 19.16 | 19.16 | 19.16 | 19.16 | 105 | -0.07(-0.35%) |
Feb 20, 2015 | 19.08 | 19.25 | 19.08 | 19.23 | 2,230 | +0.08(+0.43%) |
Feb 19, 2015 | 19.13 | 19.17 | 19.10 | 19.15 | 5,917 | +0.15(+0.81%) |
Feb 18, 2015 | 19.13 | 19.13 | 18.97 | 18.99 | 1,000 | -0.04(-0.22%) |
Feb 17, 2015 | 19.07 | 19.07 | 18.97 | 19.04 | 3,784 | -0.03(-0.17%) |
Feb 13, 2015 | 19.04 | 19.07 | 19.07 | 19.07 | 12,549 | +0.23(+1.21%) |
Feb 12, 2015 | 18.72 | 18.84 | 18.70 | 18.84 | 11,189 | +0.19(+1.04%) |
Feb 11, 2015 | 18.78 | 18.78 | 18.52 | 18.65 | 1,390 | +0.14(+0.75%) |
Feb 10, 2015 | 18.46 | 18.53 | 18.46 | 18.51 | 531 | +0.13(+0.72%) |
Feb 09, 2015 | 18.30 | 18.38 | 18.28 | 18.38 | 1,340 | +0.05(+0.30%) |
Feb 06, 2015 | 18.38 | 18.41 | 18.32 | 18.32 | 3,094 | -0.00(-0.02%) |
Feb 05, 2015 | 18.32 | 18.33 | 18.31 | 18.33 | 1,792 | +0.24(+1.34%) |
Feb 04, 2015 | 18.08 | 18.08 | 18.08 | 18.08 | 105 | +0.08(+0.45%) |
Feb 03, 2015 | 18.01 | 18.01 | 17.89 | 18.00 | 8,539 | -0.05(-0.29%) |