Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.32 | 20.38 | 20.29 | 20.30 | 2,498 | -0.23(-1.12%) |
Apr 29, 2015 | 20.59 | 20.59 | 20.30 | 20.53 | 5,945 | +0.13(+0.64%) |
Apr 28, 2015 | 20.40 | 20.40 | 20.40 | 20.40 | 998 | +0.00(+0.00%) |
Apr 27, 2015 | 20.40 | 20.40 | 20.40 | 20.40 | 2,723 | +0.02(+0.10%) |
Apr 24, 2015 | 20.32 | 20.40 | 20.32 | 20.38 | 1,130 | +0.03(+0.15%) |
Apr 23, 2015 | 20.40 | 20.50 | 20.33 | 20.35 | 3,304 | +0.00(+0.00%) |
Apr 22, 2015 | 20.64 | 20.64 | 20.30 | 20.35 | 8,200 | -0.39(-1.88%) |
Apr 21, 2015 | 20.72 | 20.75 | 20.72 | 20.74 | 882 | -0.24(-1.14%) |
Apr 20, 2015 | 20.98 | 21.00 | 20.90 | 20.98 | 2,354 | +0.25(+1.21%) |
Apr 17, 2015 | 20.90 | 20.90 | 20.65 | 20.73 | 6,024 | -0.37(-1.75%) |
Apr 16, 2015 | 21.10 | 21.13 | 21.00 | 21.10 | 9,650 | +0.00(+0.00%) |
Apr 15, 2015 | 20.69 | 21.10 | 20.69 | 21.10 | 13,140 | +0.43(+2.08%) |
Apr 14, 2015 | 20.66 | 20.68 | 20.66 | 20.67 | 5,321 | -0.08(-0.39%) |
Apr 13, 2015 | 20.70 | 20.85 | 20.65 | 20.75 | 7,284 | +0.10(+0.48%) |
Apr 10, 2015 | 20.70 | 20.71 | 20.65 | 20.65 | 5,484 | -0.01(-0.05%) |
Apr 09, 2015 | 20.66 | 20.74 | 20.62 | 20.66 | 10,744 | -0.19(-0.91%) |
Apr 08, 2015 | 20.83 | 20.85 | 20.77 | 20.85 | 1,253 | +0.20(+0.97%) |
Apr 07, 2015 | 20.62 | 20.65 | 20.45 | 20.65 | 11,300 | -0.10(-0.48%) |
Apr 06, 2015 | 20.93 | 20.93 | 20.60 | 20.75 | 4,811 | -0.16(-0.77%) |
Apr 02, 2015 | 20.91 | 20.91 | 20.91 | 0 | +0.01(+0.05%) | |
Apr 01, 2015 | 20.55 | 20.90 | 20.55 | 20.90 | 6,130 | +0.19(+0.92%) |
Mar 31, 2015 | 20.72 | 20.74 | 20.65 | 20.71 | 1,005 | +0.01(+0.05%) |
Mar 30, 2015 | 20.77 | 20.77 | 20.70 | 20.70 | 1,770 | -0.14(-0.67%) |
Mar 27, 2015 | 20.76 | 20.84 | 20.76 | 20.84 | 2,100 | +0.04(+0.19%) |
Mar 26, 2015 | 20.80 | 20.83 | 20.80 | 20.80 | 3,002 | -0.10(-0.48%) |
Mar 25, 2015 | 20.95 | 20.95 | 20.88 | 20.90 | 4,935 | -0.09(-0.43%) |
Mar 24, 2015 | 20.74 | 21.72 | 20.37 | 20.99 | 14,124 | +0.45(+2.19%) |
Mar 23, 2015 | 20.40 | 20.55 | 20.34 | 20.54 | 7,325 | +0.14(+0.69%) |
Mar 20, 2015 | 20.20 | 20.45 | 20.20 | 20.40 | 6,403 | +0.40(+2.00%) |
Mar 19, 2015 | 20.31 | 20.40 | 20.00 | 20.00 | 14,756 | -0.31(-1.53%) |
Mar 18, 2015 | 19.93 | 20.50 | 19.93 | 20.31 | 4,345 | +0.04(+0.20%) |
Mar 17, 2015 | 19.83 | 20.28 | 19.83 | 20.27 | 7,610 | -0.06(-0.30%) |
Mar 16, 2015 | 19.73 | 20.33 | 19.61 | 20.33 | 20,887 | +0.70(+3.57%) |
Mar 13, 2015 | 19.63 | 19.63 | 19.63 | 19.63 | 600 | -0.11(-0.56%) |
Mar 12, 2015 | 19.74 | 19.74 | 19.74 | 19.74 | 360 | +0.04(+0.20%) |
Mar 11, 2015 | 19.41 | 19.70 | 19.41 | 19.70 | 2,281 | +0.24(+1.23%) |
Mar 10, 2015 | 19.37 | 19.46 | 19.37 | 19.46 | 1,761 | -0.12(-0.61%) |
Mar 09, 2015 | 19.50 | 19.59 | 19.44 | 19.58 | 8,457 | +0.08(+0.41%) |
Mar 06, 2015 | 19.68 | 19.68 | 19.50 | 19.50 | 13,351 | -0.12(-0.61%) |
Mar 05, 2015 | 19.51 | 19.62 | 19.51 | 19.62 | 2,187 | +0.07(+0.36%) |
Mar 04, 2015 | 19.55 | 19.48 | 19.55 | 6,720 | -0.05(-0.26%) | |
Mar 03, 2015 | 19.55 | 19.61 | 19.55 | 19.60 | 6,990 | -0.09(-0.46%) |
Mar 02, 2015 | 19.40 | 19.69 | 19.39 | 19.69 | 5,933 | +0.29(+1.49%) |
Feb 27, 2015 | 19.49 | 19.49 | 19.36 | 19.40 | 7,968 | -0.05(-0.26%) |
Feb 26, 2015 | 19.53 | 19.54 | 19.44 | 19.45 | 2,005 | -0.09(-0.46%) |
Feb 25, 2015 | 19.59 | 19.59 | 19.50 | 19.54 | 1,800 | -0.05(-0.26%) |
Feb 24, 2015 | 19.59 | 19.66 | 19.50 | 19.59 | 7,039 | +0.23(+1.19%) |
Feb 23, 2015 | 19.66 | 19.75 | 19.36 | 19.36 | 3,851 | -0.30(-1.53%) |
Feb 20, 2015 | 19.67 | 19.67 | 19.46 | 19.66 | 7,733 | -0.21(-1.06%) |
Feb 17, 2015 | 19.87 | 19.87 | 19.87 | 50 | -0.01(-0.05%) | |
Feb 13, 2015 | 19.88 | 19.88 | 19.88 | 0 | +0.06(+0.30%) | |
Feb 12, 2015 | 19.70 | 19.83 | 19.39 | 19.82 | 2,778 | +0.23(+1.17%) |
Feb 11, 2015 | 19.54 | 19.60 | 19.46 | 19.59 | 3,905 | +0.21(+1.08%) |
Feb 10, 2015 | 19.55 | 19.55 | 19.30 | 19.38 | 5,291 | -0.17(-0.87%) |
Feb 09, 2015 | 19.71 | 19.76 | 19.54 | 19.55 | 8,613 | +0.14(+0.72%) |
Feb 06, 2015 | 19.50 | 19.50 | 19.41 | 19.41 | 1,482 | -0.11(-0.56%) |
Feb 05, 2015 | 19.55 | 19.55 | 19.50 | 19.52 | 1,070 | +0.09(+0.46%) |
Feb 04, 2015 | 19.49 | 19.49 | 19.40 | 19.43 | 1,855 | +0.01(+0.05%) |
Feb 03, 2015 | 19.30 | 19.42 | 19.01 | 19.42 | 6,497 | +0.35(+1.84%) |