Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.14 | 19.25 | 18.68 | 18.84 | 72,077 | -0.31(-1.60%) |
Apr 29, 2015 | 19.30 | 19.40 | 19.05 | 19.14 | 28,278 | -0.15(-0.80%) |
Apr 28, 2015 | 19.18 | 19.52 | 19.11 | 19.30 | 40,019 | +0.19(+0.97%) |
Apr 27, 2015 | 19.19 | 19.38 | 18.72 | 19.11 | 42,985 | -0.01(-0.04%) |
Apr 24, 2015 | 19.13 | 19.18 | 18.97 | 19.12 | 40,973 | -0.06(-0.34%) |
Apr 23, 2015 | 19.08 | 19.23 | 19.03 | 19.19 | 24,248 | -0.05(-0.25%) |
Apr 22, 2015 | 19.19 | 19.44 | 18.99 | 19.23 | 13,949 | +0.00(+0.00%) |
Apr 21, 2015 | 19.44 | 19.44 | 19.16 | 19.23 | 20,751 | -0.27(-1.41%) |
Apr 20, 2015 | 19.18 | 19.54 | 19.15 | 19.51 | 34,179 | +0.39(+2.03%) |
Apr 17, 2015 | 19.35 | 19.35 | 19.02 | 19.12 | 44,590 | -0.38(-1.95%) |
Apr 16, 2015 | 19.42 | 19.59 | 19.39 | 19.50 | 10,361 | -0.05(-0.25%) |
Apr 15, 2015 | 19.49 | 19.59 | 19.32 | 19.55 | 52,904 | +0.17(+0.88%) |
Apr 14, 2015 | 19.58 | 19.58 | 19.29 | 19.38 | 35,120 | -0.16(-0.83%) |
Apr 13, 2015 | 19.69 | 19.69 | 19.49 | 19.54 | 38,276 | -0.07(-0.37%) |
Apr 10, 2015 | 19.65 | 19.67 | 19.50 | 19.61 | 17,963 | +0.10(+0.50%) |
Apr 09, 2015 | 19.55 | 19.55 | 19.18 | 19.52 | 25,856 | +0.04(+0.21%) |
Apr 08, 2015 | 19.44 | 19.55 | 19.34 | 19.48 | 46,641 | -0.02(-0.12%) |
Apr 07, 2015 | 19.72 | 19.72 | 19.48 | 19.50 | 19,268 | -0.18(-0.90%) |
Apr 06, 2015 | 19.68 | 19.90 | 19.60 | 19.68 | 41,460 | -0.31(-1.58%) |
Apr 02, 2015 | 19.72 | 19.99 | 19.99 | 19.99 | 39,737 | +0.19(+0.94%) |
Apr 01, 2015 | 19.35 | 19.83 | 19.25 | 19.81 | 67,261 | +0.32(+1.62%) |
Mar 31, 2015 | 19.44 | 19.58 | 19.10 | 19.49 | 63,812 | +0.02(+0.12%) |
Mar 30, 2015 | 19.20 | 19.61 | 19.14 | 19.47 | 69,643 | +0.33(+1.73%) |
Mar 27, 2015 | 19.31 | 19.31 | 19.03 | 19.14 | 45,402 | -0.19(-1.00%) |
Mar 26, 2015 | 19.06 | 19.48 | 19.00 | 19.33 | 43,483 | +0.26(+1.36%) |
Mar 25, 2015 | 19.48 | 19.52 | 19.02 | 19.07 | 60,544 | -0.36(-1.83%) |
Mar 24, 2015 | 19.53 | 19.62 | 19.29 | 19.43 | 113,398 | -0.10(-0.50%) |
Mar 23, 2015 | 19.21 | 19.65 | 19.21 | 19.52 | 56,812 | -0.19(-0.94%) |
Mar 20, 2015 | 19.71 | 19.90 | 19.68 | 19.71 | 115,257 | +0.21(+1.08%) |
Mar 19, 2015 | 19.68 | 19.68 | 19.27 | 19.50 | 42,516 | -0.19(-0.98%) |
Mar 18, 2015 | 19.83 | 20.07 | 19.59 | 19.69 | 55,278 | -0.14(-0.69%) |
Mar 17, 2015 | 19.67 | 19.91 | 19.49 | 19.83 | 54,291 | +0.25(+1.27%) |
Mar 16, 2015 | 19.76 | 19.77 | 19.45 | 19.58 | 53,955 | -0.03(-0.16%) |
Mar 13, 2015 | 19.69 | 19.69 | 19.01 | 19.61 | 33,021 | -0.07(-0.37%) |
Mar 12, 2015 | 19.00 | 19.79 | 19.00 | 19.69 | 63,662 | +0.88(+4.70%) |
Mar 11, 2015 | 18.60 | 18.90 | 18.50 | 18.80 | 36,135 | +0.17(+0.91%) |
Mar 10, 2015 | 18.84 | 18.92 | 18.59 | 18.63 | 30,243 | -0.43(-2.28%) |
Mar 09, 2015 | 18.90 | 19.15 | 18.84 | 19.07 | 54,277 | +0.23(+1.20%) |
Mar 06, 2015 | 18.67 | 19.17 | 18.67 | 18.84 | 60,337 | +0.01(+0.04%) |
Mar 05, 2015 | 18.85 | 18.85 | 18.51 | 18.83 | 52,632 | +0.02(+0.13%) |
Mar 04, 2015 | 18.89 | 18.97 | 18.77 | 18.81 | 39,339 | -0.22(-1.14%) |
Mar 03, 2015 | 19.18 | 19.18 | 18.97 | 19.03 | 47,319 | -0.26(-1.33%) |
Mar 02, 2015 | 19.16 | 19.40 | 19.08 | 19.28 | 41,688 | +0.06(+0.33%) |
Feb 27, 2015 | 19.45 | 19.52 | 19.15 | 19.22 | 106,120 | -0.27(-1.36%) |
Feb 26, 2015 | 19.41 | 19.62 | 19.37 | 19.49 | 108,829 | +0.04(+0.21%) |
Feb 25, 2015 | 19.41 | 19.61 | 19.31 | 19.45 | 47,385 | -0.04(-0.21%) |
Feb 24, 2015 | 19.42 | 19.81 | 19.36 | 19.49 | 58,398 | +0.04(+0.21%) |
Feb 23, 2015 | 19.54 | 19.59 | 19.11 | 19.45 | 80,167 | -0.23(-1.19%) |
Feb 20, 2015 | 19.58 | 19.72 | 19.38 | 19.68 | 142,445 | +0.13(+0.66%) |
Feb 19, 2015 | 19.78 | 19.86 | 19.55 | 19.55 | 56,135 | -0.32(-1.62%) |
Feb 18, 2015 | 19.82 | 19.94 | 19.53 | 19.87 | 81,761 | -0.05(-0.24%) |
Feb 17, 2015 | 19.78 | 19.95 | 19.61 | 19.92 | 53,702 | +0.22(+1.10%) |
Feb 13, 2015 | 19.55 | 19.70 | 19.70 | 19.70 | 62,671 | +0.14(+0.70%) |
Feb 12, 2015 | 19.19 | 19.61 | 19.19 | 19.57 | 167,589 | +0.48(+2.53%) |
Feb 11, 2015 | 18.96 | 19.20 | 18.78 | 19.08 | 66,333 | +0.03(+0.17%) |
Feb 10, 2015 | 19.10 | 19.21 | 18.85 | 19.05 | 157,855 | +0.11(+0.59%) |
Feb 09, 2015 | 18.94 | 19.22 | 18.75 | 18.94 | 148,164 | -0.13(-0.67%) |
Feb 06, 2015 | 19.12 | 19.49 | 18.95 | 19.07 | 109,802 | -0.02(-0.08%) |
Feb 05, 2015 | 18.93 | 19.15 | 18.68 | 19.08 | 57,580 | +0.40(+2.15%) |
Feb 04, 2015 | 18.87 | 19.21 | 18.63 | 18.68 | 68,622 | -0.38(-1.98%) |
Feb 03, 2015 | 18.85 | 19.49 | 18.85 | 19.06 | 71,694 | +0.20(+1.07%) |