Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.74 | 19.08 | 18.45 | 18.46 | 209,385 | -0.41(-2.15%) |
Apr 29, 2015 | 19.00 | 19.14 | 18.79 | 18.86 | 154,885 | -0.33(-1.71%) |
Apr 28, 2015 | 18.19 | 19.25 | 18.19 | 19.19 | 120,108 | +0.16(+0.84%) |
Apr 27, 2015 | 18.88 | 19.33 | 18.72 | 19.03 | 100,158 | +0.11(+0.61%) |
Apr 24, 2015 | 19.11 | 19.22 | 18.87 | 18.91 | 60,816 | -0.17(-0.88%) |
Apr 23, 2015 | 19.11 | 19.22 | 18.98 | 19.08 | 49,790 | -0.07(-0.36%) |
Apr 22, 2015 | 19.11 | 19.27 | 18.78 | 19.15 | 44,799 | +0.05(+0.24%) |
Apr 21, 2015 | 19.18 | 19.32 | 19.08 | 19.11 | 41,686 | -0.04(-0.20%) |
Apr 20, 2015 | 18.98 | 19.33 | 18.86 | 19.14 | 75,450 | +0.27(+1.42%) |
Apr 17, 2015 | 19.14 | 19.18 | 18.84 | 18.88 | 92,304 | -0.41(-2.10%) |
Apr 16, 2015 | 19.19 | 19.33 | 19.05 | 19.28 | 105,784 | +0.02(+0.12%) |
Apr 15, 2015 | 19.14 | 19.37 | 19.00 | 19.26 | 108,962 | +0.24(+1.25%) |
Apr 14, 2015 | 19.13 | 19.13 | 18.78 | 19.02 | 83,038 | -0.11(-0.56%) |
Apr 13, 2015 | 18.99 | 19.14 | 18.88 | 19.13 | 52,753 | +0.18(+0.93%) |
Apr 10, 2015 | 18.96 | 18.97 | 18.66 | 18.95 | 65,091 | +0.11(+0.57%) |
Apr 09, 2015 | 18.93 | 18.97 | 18.62 | 18.85 | 71,659 | -0.11(-0.60%) |
Apr 08, 2015 | 18.89 | 19.03 | 18.88 | 18.96 | 90,067 | +0.02(+0.08%) |
Apr 07, 2015 | 19.03 | 19.05 | 18.83 | 18.95 | 122,279 | -0.12(-0.64%) |
Apr 06, 2015 | 19.11 | 19.21 | 18.82 | 19.07 | 103,148 | -0.18(-0.95%) |
Apr 02, 2015 | 19.18 | 19.25 | 19.25 | 19.25 | 93,164 | +0.07(+0.36%) |
Apr 01, 2015 | 19.03 | 19.31 | 18.88 | 19.18 | 111,626 | +0.03(+0.16%) |
Mar 31, 2015 | 19.14 | 19.22 | 18.96 | 19.15 | 128,372 | -0.14(-0.71%) |
Mar 30, 2015 | 19.04 | 19.46 | 19.04 | 19.29 | 164,561 | +0.29(+1.53%) |
Mar 27, 2015 | 18.81 | 19.00 | 18.58 | 19.00 | 181,424 | +0.19(+1.02%) |
Mar 26, 2015 | 18.50 | 18.82 | 18.42 | 18.81 | 103,788 | +0.21(+1.15%) |
Mar 25, 2015 | 19.09 | 19.11 | 18.56 | 18.59 | 129,418 | -0.49(-2.56%) |
Mar 24, 2015 | 19.07 | 19.14 | 18.88 | 19.08 | 144,574 | +0.01(+0.04%) |
Mar 23, 2015 | 19.14 | 19.19 | 18.95 | 19.08 | 109,016 | -0.06(-0.32%) |
Mar 20, 2015 | 18.95 | 19.17 | 18.78 | 19.14 | 359,869 | +0.33(+1.75%) |
Mar 19, 2015 | 18.86 | 18.86 | 18.56 | 18.81 | 80,755 | -0.08(-0.45%) |
Mar 18, 2015 | 18.95 | 19.21 | 18.74 | 18.89 | 134,084 | -0.13(-0.68%) |
Mar 17, 2015 | 18.82 | 19.04 | 18.75 | 19.02 | 113,175 | +0.14(+0.73%) |
Mar 16, 2015 | 19.04 | 19.06 | 18.76 | 18.88 | 129,436 | +0.02(+0.08%) |
Mar 13, 2015 | 18.98 | 19.03 | 18.50 | 18.87 | 131,874 | -0.01(-0.04%) |
Mar 12, 2015 | 18.44 | 18.88 | 18.38 | 18.88 | 152,316 | +0.63(+3.43%) |
Mar 11, 2015 | 18.10 | 18.30 | 18.07 | 18.25 | 122,637 | +0.11(+0.63%) |
Mar 10, 2015 | 18.33 | 18.33 | 18.05 | 18.14 | 102,444 | -0.31(-1.70%) |
Mar 09, 2015 | 18.30 | 18.52 | 18.28 | 18.45 | 110,178 | +0.24(+1.30%) |
Mar 06, 2015 | 17.97 | 18.56 | 17.97 | 18.21 | 156,718 | +0.05(+0.25%) |
Mar 05, 2015 | 18.20 | 18.35 | 17.90 | 18.17 | 89,303 | +0.03(+0.17%) |
Mar 04, 2015 | 18.18 | 18.33 | 18.08 | 18.14 | 78,957 | -0.17(-0.92%) |
Mar 03, 2015 | 18.46 | 18.65 | 18.27 | 18.30 | 96,454 | -0.22(-1.20%) |
Mar 02, 2015 | 18.38 | 18.65 | 18.31 | 18.53 | 127,274 | +0.18(+0.96%) |
Feb 27, 2015 | 18.47 | 18.58 | 18.35 | 18.35 | 107,052 | -0.21(-1.15%) |
Feb 26, 2015 | 18.39 | 18.56 | 18.36 | 18.56 | 108,944 | +0.11(+0.62%) |
Feb 25, 2015 | 18.49 | 18.68 | 18.32 | 18.45 | 66,213 | -0.01(-0.04%) |
Feb 24, 2015 | 18.29 | 18.55 | 18.29 | 18.46 | 94,051 | +0.17(+0.95%) |
Feb 23, 2015 | 18.34 | 18.34 | 18.17 | 18.28 | 153,714 | -0.17(-0.90%) |
Feb 20, 2015 | 18.53 | 18.53 | 18.11 | 18.45 | 143,578 | -0.04(-0.21%) |
Feb 19, 2015 | 18.48 | 18.68 | 18.37 | 18.49 | 53,660 | -0.07(-0.37%) |
Feb 18, 2015 | 18.71 | 18.74 | 18.43 | 18.55 | 96,762 | -0.25(-1.33%) |
Feb 17, 2015 | 18.70 | 18.83 | 18.50 | 18.80 | 70,002 | +0.15(+0.81%) |
Feb 13, 2015 | 18.62 | 18.65 | 18.65 | 18.65 | 98,330 | -0.01(-0.04%) |
Feb 12, 2015 | 18.54 | 18.68 | 18.43 | 18.66 | 71,277 | +0.36(+1.99%) |
Feb 11, 2015 | 18.34 | 18.72 | 18.16 | 18.30 | 58,452 | -0.11(-0.62%) |
Feb 10, 2015 | 18.62 | 18.92 | 18.21 | 18.41 | 95,050 | -0.04(-0.21%) |
Feb 09, 2015 | 18.67 | 18.84 | 18.40 | 18.45 | 105,846 | -0.30(-1.62%) |
Feb 06, 2015 | 18.58 | 19.05 | 18.52 | 18.75 | 138,689 | +0.21(+1.14%) |
Feb 05, 2015 | 18.18 | 18.54 | 18.18 | 18.54 | 122,403 | +0.45(+2.47%) |
Feb 04, 2015 | 18.18 | 18.34 | 17.98 | 18.09 | 101,308 | -0.14(-0.79%) |
Feb 03, 2015 | 17.94 | 18.38 | 17.94 | 18.24 | 145,219 | +0.36(+2.03%) |