Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.95 | 20.16 | 19.95 | 19.96 | 83,103 | -0.08(-0.41%) |
Apr 29, 2015 | 20.14 | 20.14 | 20.02 | 20.04 | 3,436 | -0.30(-1.47%) |
Apr 28, 2015 | 20.39 | 20.39 | 20.18 | 20.34 | 8,588 | +0.16(+0.81%) |
Apr 27, 2015 | 20.39 | 20.39 | 20.18 | 20.18 | 4,654 | +0.14(+0.72%) |
Apr 24, 2015 | 20.29 | 20.30 | 20.03 | 20.03 | 14,111 | -0.16(-0.81%) |
Apr 23, 2015 | 19.83 | 20.21 | 19.83 | 20.19 | 3,721 | +0.39(+1.97%) |
Apr 22, 2015 | 19.54 | 19.84 | 19.51 | 19.80 | 8,082 | +0.20(+1.02%) |
Apr 21, 2015 | 19.59 | 19.61 | 19.49 | 19.60 | 16,089 | +0.02(+0.09%) |
Apr 20, 2015 | 19.70 | 19.70 | 19.59 | 19.59 | 4,113 | +0.01(+0.04%) |
Apr 17, 2015 | 19.54 | 19.69 | 19.53 | 19.58 | 9,767 | -0.36(-1.82%) |
Apr 16, 2015 | 20.18 | 20.18 | 19.78 | 19.94 | 7,751 | -0.14(-0.68%) |
Apr 15, 2015 | 20.03 | 20.11 | 19.81 | 20.08 | 43,237 | +0.16(+0.82%) |
Apr 14, 2015 | 20.00 | 20.00 | 19.88 | 19.91 | 6,168 | +0.10(+0.50%) |
Apr 13, 2015 | 20.00 | 20.07 | 19.77 | 19.81 | 16,963 | -0.18(-0.91%) |
Apr 10, 2015 | 19.89 | 20.09 | 19.89 | 19.99 | 19,191 | +0.05(+0.23%) |
Apr 09, 2015 | 19.93 | 19.96 | 19.81 | 19.95 | 7,680 | +0.12(+0.59%) |
Apr 08, 2015 | 19.98 | 19.98 | 19.74 | 19.83 | 14,292 | +0.11(+0.55%) |
Apr 07, 2015 | 19.60 | 19.74 | 19.53 | 19.72 | 9,681 | +0.05(+0.28%) |
Apr 06, 2015 | 19.28 | 19.74 | 19.28 | 19.67 | 11,613 | +0.40(+2.09%) |
Apr 02, 2015 | 19.11 | 19.27 | 19.27 | 19.27 | 1,654 | +0.15(+0.79%) |
Apr 01, 2015 | 18.94 | 19.13 | 18.91 | 19.12 | 9,667 | +0.12(+0.62%) |
Mar 31, 2015 | 19.08 | 19.09 | 18.96 | 19.00 | 8,931 | -0.22(-1.17%) |
Mar 30, 2015 | 19.29 | 19.29 | 19.10 | 19.22 | 3,163 | +0.12(+0.60%) |
Mar 27, 2015 | 19.10 | 19.11 | 19.02 | 19.11 | 23,292 | +0.05(+0.24%) |
Mar 26, 2015 | 19.61 | 19.61 | 19.05 | 19.06 | 13,734 | -0.54(-2.77%) |
Mar 25, 2015 | 19.50 | 19.69 | 19.50 | 19.60 | 6,990 | +0.08(+0.42%) |
Mar 24, 2015 | 19.86 | 19.86 | 19.41 | 19.52 | 17,107 | -0.19(-0.96%) |
Mar 23, 2015 | 19.95 | 20.01 | 19.71 | 19.71 | 22,350 | -0.20(-1.00%) |
Mar 20, 2015 | 19.76 | 19.98 | 19.70 | 19.91 | 16,006 | +0.44(+2.28%) |
Mar 19, 2015 | 19.65 | 19.65 | 19.47 | 19.47 | 18,454 | -0.26(-1.33%) |
Mar 18, 2015 | 19.41 | 19.80 | 19.29 | 19.73 | 18,554 | +0.24(+1.22%) |
Mar 17, 2015 | 19.02 | 19.49 | 19.02 | 19.49 | 51,375 | +0.50(+2.66%) |
Mar 16, 2015 | 18.59 | 18.99 | 18.55 | 18.99 | 26,511 | +0.52(+2.80%) |
Mar 13, 2015 | 18.36 | 18.47 | 18.36 | 18.47 | 4,391 | -0.15(-0.83%) |
Mar 12, 2015 | 18.58 | 18.81 | 18.58 | 18.63 | 24,752 | +0.24(+1.33%) |
Mar 11, 2015 | 18.12 | 18.38 | 18.12 | 18.38 | 3,902 | +0.29(+1.60%) |
Mar 10, 2015 | 18.33 | 18.37 | 18.09 | 18.09 | 8,261 | -0.35(-1.92%) |
Mar 09, 2015 | 18.36 | 18.57 | 18.36 | 18.44 | 26,224 | -0.03(-0.19%) |
Mar 06, 2015 | 18.55 | 18.55 | 18.41 | 18.48 | 8,054 | -0.10(-0.54%) |
Mar 05, 2015 | 18.32 | 18.63 | 18.23 | 18.58 | 17,966 | +0.29(+1.59%) |
Mar 04, 2015 | 18.22 | 18.29 | 18.17 | 18.29 | 9,550 | +0.07(+0.40%) |
Mar 03, 2015 | 18.20 | 18.30 | 18.22 | 18.22 | 860 | -0.00(-0.01%) |
Mar 02, 2015 | 17.99 | 18.24 | 17.99 | 18.22 | 9,146 | +0.02(+0.10%) |
Feb 27, 2015 | 18.28 | 18.28 | 18.20 | 18.20 | 5,068 | +0.14(+0.77%) |
Feb 26, 2015 | 18.51 | 18.39 | 18.06 | 18.06 | 6,545 | -0.33(-1.79%) |
Feb 25, 2015 | 18.24 | 18.56 | 18.24 | 18.39 | 5,811 | -0.05(-0.25%) |
Feb 24, 2015 | 18.28 | 18.44 | 17.98 | 18.44 | 23,100 | +0.35(+1.95%) |
Feb 23, 2015 | 18.05 | 18.18 | 18.04 | 18.08 | 163,668 | +0.07(+0.40%) |
Feb 20, 2015 | 18.04 | 18.04 | 17.92 | 18.01 | 1,796 | +0.02(+0.10%) |
Feb 19, 2015 | 17.97 | 17.99 | 17.90 | 17.99 | 11,343 | -0.19(-1.05%) |
Feb 18, 2015 | 18.20 | 18.36 | 18.18 | 18.18 | 5,246 | -0.02(-0.10%) |
Feb 17, 2015 | 18.08 | 18.22 | 18.08 | 18.20 | 4,191 | +0.13(+0.70%) |
Feb 13, 2015 | 18.02 | 18.07 | 18.07 | 18.07 | 9,598 | +0.22(+1.22%) |
Feb 12, 2015 | 17.75 | 17.86 | 17.59 | 17.86 | 16,218 | +0.50(+2.87%) |
Feb 11, 2015 | 17.36 | 17.36 | 17.31 | 17.36 | 1,082 | -0.09(-0.52%) |
Feb 10, 2015 | 17.24 | 17.45 | 17.09 | 17.45 | 25,565 | +0.16(+0.94%) |
Feb 09, 2015 | 17.29 | 17.37 | 17.24 | 17.28 | 32,901 | +0.05(+0.31%) |
Feb 06, 2015 | 17.25 | 17.40 | 17.23 | 17.23 | 8,081 | -0.16(-0.93%) |
Feb 05, 2015 | 17.37 | 17.49 | 17.30 | 17.39 | 45,839 | +0.25(+1.48%) |
Feb 04, 2015 | 17.23 | 17.35 | 17.10 | 17.14 | 39,871 | -0.30(-1.72%) |
Feb 03, 2015 | 17.05 | 17.44 | 17.05 | 17.44 | 4,977 | +0.62(+3.66%) |