Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.63 | 20.26 | 19.07 | 19.34 | 448,131 | +0.08(+0.44%) |
Apr 29, 2015 | 19.24 | 19.45 | 19.10 | 19.25 | 187,532 | -0.05(-0.24%) |
Apr 28, 2015 | 19.38 | 19.50 | 19.21 | 19.30 | 161,055 | -0.05(-0.24%) |
Apr 27, 2015 | 19.24 | 19.78 | 19.24 | 19.35 | 294,285 | +0.24(+1.27%) |
Apr 24, 2015 | 19.23 | 19.23 | 19.02 | 19.10 | 71,908 | -0.09(-0.49%) |
Apr 23, 2015 | 19.07 | 19.36 | 19.04 | 19.20 | 110,908 | +0.12(+0.64%) |
Apr 22, 2015 | 18.96 | 19.07 | 18.66 | 19.07 | 152,387 | +0.07(+0.34%) |
Apr 21, 2015 | 18.86 | 19.11 | 18.68 | 19.01 | 97,693 | +0.18(+0.94%) |
Apr 20, 2015 | 18.90 | 18.99 | 18.67 | 18.83 | 152,582 | +0.04(+0.20%) |
Apr 17, 2015 | 19.25 | 19.25 | 18.78 | 18.79 | 124,714 | -0.62(-3.18%) |
Apr 16, 2015 | 19.65 | 19.67 | 19.34 | 19.41 | 148,939 | -0.37(-1.89%) |
Apr 15, 2015 | 20.00 | 20.00 | 19.63 | 19.78 | 150,273 | -0.04(-0.19%) |
Apr 14, 2015 | 19.59 | 19.85 | 19.50 | 19.82 | 236,860 | +0.22(+1.14%) |
Apr 13, 2015 | 19.36 | 19.64 | 19.21 | 19.60 | 178,550 | +0.20(+1.01%) |
Apr 10, 2015 | 19.07 | 19.42 | 18.93 | 19.40 | 323,827 | +0.38(+2.01%) |
Apr 09, 2015 | 19.03 | 19.15 | 18.78 | 19.02 | 115,238 | +0.05(+0.25%) |
Apr 08, 2015 | 18.81 | 19.07 | 18.73 | 18.97 | 384,376 | +0.15(+0.79%) |
Apr 07, 2015 | 18.89 | 19.10 | 18.77 | 18.82 | 279,294 | -0.15(-0.79%) |
Apr 06, 2015 | 19.60 | 19.72 | 18.65 | 18.97 | 365,233 | -0.78(-3.93%) |
Apr 02, 2015 | 19.64 | 19.75 | 19.75 | 19.75 | 197,845 | +0.08(+0.43%) |
Apr 01, 2015 | 19.62 | 19.79 | 19.52 | 19.66 | 271,887 | +0.00(+0.00%) |
Mar 31, 2015 | 19.65 | 19.72 | 19.47 | 19.66 | 248,262 | -0.13(-0.66%) |
Mar 30, 2015 | 19.17 | 20.04 | 19.08 | 19.79 | 478,468 | +0.81(+4.28%) |
Mar 27, 2015 | 19.00 | 19.20 | 18.74 | 18.98 | 321,426 | +0.02(+0.10%) |
Mar 26, 2015 | 18.38 | 19.01 | 18.25 | 18.96 | 270,232 | +0.58(+3.15%) |
Mar 25, 2015 | 18.83 | 18.86 | 18.35 | 18.38 | 188,853 | -0.32(-1.70%) |
Mar 24, 2015 | 18.56 | 18.85 | 18.42 | 18.70 | 186,740 | +0.17(+0.91%) |
Mar 23, 2015 | 18.41 | 18.67 | 18.36 | 18.53 | 154,335 | +0.08(+0.46%) |
Mar 20, 2015 | 18.54 | 18.69 | 18.39 | 18.45 | 243,316 | +0.03(+0.15%) |
Mar 19, 2015 | 18.41 | 18.48 | 18.32 | 18.42 | 80,058 | -0.14(-0.75%) |
Mar 18, 2015 | 18.24 | 18.64 | 18.02 | 18.56 | 120,090 | +0.28(+1.53%) |
Mar 17, 2015 | 17.89 | 18.41 | 17.85 | 18.28 | 223,236 | +0.21(+1.14%) |
Mar 16, 2015 | 18.15 | 18.23 | 18.03 | 18.07 | 189,938 | -0.07(-0.41%) |
Mar 13, 2015 | 18.44 | 18.47 | 18.00 | 18.15 | 252,801 | -0.22(-1.22%) |
Mar 12, 2015 | 17.83 | 18.46 | 17.74 | 18.37 | 394,239 | +0.64(+3.64%) |
Mar 11, 2015 | 17.67 | 17.78 | 17.49 | 17.73 | 273,364 | +0.12(+0.69%) |
Mar 10, 2015 | 17.50 | 17.82 | 17.48 | 17.61 | 263,125 | -0.04(-0.21%) |
Mar 09, 2015 | 17.55 | 17.87 | 17.51 | 17.64 | 545,612 | +0.08(+0.48%) |
Mar 06, 2015 | 17.48 | 17.83 | 17.41 | 17.56 | 158,988 | -0.13(-0.74%) |
Mar 05, 2015 | 17.42 | 17.97 | 17.33 | 17.69 | 354,753 | +0.32(+1.82%) |
Mar 04, 2015 | 17.46 | 17.47 | 17.14 | 17.37 | 187,563 | -0.09(-0.53%) |
Mar 03, 2015 | 17.38 | 17.50 | 17.29 | 17.47 | 144,589 | +0.01(+0.05%) |
Mar 02, 2015 | 17.36 | 18.06 | 17.20 | 17.46 | 367,346 | +0.04(+0.21%) |
Feb 27, 2015 | 17.23 | 17.92 | 16.80 | 17.42 | 514,060 | +1.70(+10.78%) |
Feb 26, 2015 | 15.57 | 15.79 | 15.51 | 15.73 | 74,280 | +0.10(+0.66%) |
Feb 25, 2015 | 15.70 | 15.80 | 15.54 | 15.62 | 105,237 | -0.07(-0.47%) |
Feb 24, 2015 | 15.60 | 15.89 | 15.60 | 15.70 | 71,270 | +0.08(+0.54%) |
Feb 23, 2015 | 15.44 | 15.63 | 15.28 | 15.61 | 90,637 | +0.09(+0.60%) |
Feb 20, 2015 | 15.71 | 15.82 | 15.47 | 15.52 | 159,234 | -0.26(-1.65%) |
Feb 19, 2015 | 15.94 | 16.08 | 15.77 | 15.78 | 65,921 | -0.27(-1.68%) |
Feb 18, 2015 | 15.75 | 16.12 | 15.54 | 16.05 | 119,266 | +0.22(+1.41%) |
Feb 17, 2015 | 15.74 | 15.93 | 15.58 | 15.83 | 61,541 | +0.03(+0.18%) |
Feb 13, 2015 | 15.77 | 15.80 | 15.80 | 15.80 | 106,697 | +0.04(+0.24%) |
Feb 12, 2015 | 15.74 | 15.83 | 15.51 | 15.76 | 103,716 | +0.22(+1.44%) |
Feb 11, 2015 | 15.64 | 15.71 | 15.26 | 15.54 | 92,339 | -0.12(-0.77%) |
Feb 10, 2015 | 15.94 | 15.94 | 15.43 | 15.66 | 96,878 | -0.23(-1.47%) |
Feb 09, 2015 | 16.06 | 16.26 | 15.81 | 15.89 | 105,354 | -0.18(-1.10%) |
Feb 06, 2015 | 16.21 | 16.47 | 15.89 | 16.07 | 194,342 | -0.53(-3.20%) |
Feb 05, 2015 | 16.51 | 16.68 | 16.50 | 16.60 | 121,466 | +0.10(+0.62%) |
Feb 04, 2015 | 16.74 | 16.88 | 16.40 | 16.50 | 96,920 | -0.37(-2.21%) |
Feb 03, 2015 | 16.14 | 16.93 | 16.14 | 16.87 | 227,434 | +0.79(+4.92%) |