Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.47 | 20.47 | 19.20 | 19.20 | 23,847 | -1.31(-6.38%) |
Apr 29, 2015 | 20.26 | 20.70 | 20.26 | 20.51 | 13,919 | +0.21(+1.04%) |
Apr 28, 2015 | 19.55 | 20.48 | 19.53 | 20.30 | 10,700 | +0.88(+4.52%) |
Apr 27, 2015 | 19.43 | 19.56 | 19.15 | 19.42 | 26,922 | -0.09(-0.46%) |
Apr 24, 2015 | 19.39 | 19.51 | 19.21 | 19.51 | 9,317 | +0.03(+0.13%) |
Apr 23, 2015 | 19.48 | 19.54 | 19.36 | 19.49 | 6,296 | -0.09(-0.46%) |
Apr 22, 2015 | 19.64 | 19.64 | 19.29 | 19.58 | 10,237 | +0.06(+0.28%) |
Apr 21, 2015 | 19.54 | 19.55 | 19.14 | 19.52 | 30,724 | -0.07(-0.33%) |
Apr 20, 2015 | 19.35 | 19.79 | 19.35 | 19.59 | 5,573 | +0.35(+1.80%) |
Apr 17, 2015 | 19.78 | 19.84 | 19.21 | 19.24 | 26,214 | -0.59(-2.98%) |
Apr 16, 2015 | 20.05 | 20.13 | 19.82 | 19.83 | 24,340 | -0.22(-1.10%) |
Apr 15, 2015 | 20.06 | 20.26 | 19.81 | 20.05 | 11,975 | +0.01(+0.05%) |
Apr 14, 2015 | 20.19 | 20.19 | 19.95 | 20.04 | 7,900 | -0.01(-0.05%) |
Apr 13, 2015 | 20.10 | 20.35 | 19.87 | 20.05 | 10,690 | +0.05(+0.25%) |
Apr 10, 2015 | 20.29 | 20.29 | 19.91 | 20.00 | 7,563 | -0.25(-1.25%) |
Apr 09, 2015 | 20.34 | 20.34 | 20.00 | 20.26 | 5,581 | -0.01(-0.05%) |
Apr 08, 2015 | 20.15 | 20.42 | 20.02 | 20.27 | 21,333 | +0.12(+0.62%) |
Apr 07, 2015 | 20.59 | 20.59 | 20.14 | 20.14 | 7,505 | -0.42(-2.06%) |
Apr 06, 2015 | 19.98 | 20.59 | 19.75 | 20.57 | 14,514 | +0.32(+1.60%) |
Apr 02, 2015 | 19.87 | 20.24 | 20.24 | 20.24 | 41,819 | +0.32(+1.62%) |
Apr 01, 2015 | 19.80 | 20.01 | 19.74 | 19.92 | 18,273 | +0.10(+0.53%) |
Mar 31, 2015 | 19.55 | 19.82 | 19.40 | 19.82 | 29,619 | +0.17(+0.86%) |
Mar 30, 2015 | 18.42 | 19.87 | 18.42 | 19.65 | 25,948 | +0.45(+2.33%) |
Mar 27, 2015 | 18.83 | 19.43 | 18.83 | 19.20 | 15,276 | +0.43(+2.31%) |
Mar 26, 2015 | 18.83 | 18.95 | 18.72 | 18.77 | 10,945 | -0.14(-0.74%) |
Mar 25, 2015 | 19.45 | 19.63 | 18.90 | 18.91 | 16,472 | -0.40(-2.06%) |
Mar 24, 2015 | 19.44 | 19.72 | 19.25 | 19.30 | 7,097 | -0.03(-0.15%) |
Mar 23, 2015 | 19.40 | 19.52 | 19.25 | 19.33 | 21,466 | +0.01(+0.05%) |
Mar 20, 2015 | 18.82 | 19.39 | 18.82 | 19.32 | 43,723 | +0.55(+2.91%) |
Mar 19, 2015 | 18.41 | 18.83 | 18.41 | 18.78 | 9,268 | -0.09(-0.47%) |
Mar 18, 2015 | 18.90 | 19.07 | 18.71 | 18.87 | 21,750 | -0.26(-1.38%) |
Mar 17, 2015 | 18.73 | 19.32 | 18.64 | 19.13 | 20,451 | +0.17(+0.92%) |
Mar 16, 2015 | 19.37 | 19.39 | 18.74 | 18.95 | 32,705 | -0.37(-1.90%) |
Mar 13, 2015 | 19.16 | 19.38 | 18.63 | 19.32 | 7,024 | +0.04(+0.23%) |
Mar 12, 2015 | 18.84 | 19.28 | 18.84 | 19.28 | 13,812 | +0.67(+3.61%) |
Mar 11, 2015 | 18.47 | 18.77 | 18.43 | 18.61 | 20,175 | +0.06(+0.35%) |
Mar 10, 2015 | 18.56 | 18.69 | 18.36 | 18.54 | 19,534 | -0.19(-1.04%) |
Mar 09, 2015 | 18.45 | 18.82 | 18.45 | 18.74 | 10,328 | +0.18(+0.97%) |
Mar 06, 2015 | 18.87 | 18.99 | 18.47 | 18.56 | 26,408 | -0.44(-2.33%) |
Mar 05, 2015 | 18.84 | 19.01 | 18.80 | 19.00 | 20,459 | +0.17(+0.92%) |
Mar 04, 2015 | 18.91 | 18.95 | 18.66 | 18.83 | 25,911 | -0.19(-1.02%) |
Mar 03, 2015 | 18.86 | 19.12 | 18.75 | 19.02 | 13,850 | -0.06(-0.31%) |
Mar 02, 2015 | 18.98 | 19.11 | 18.75 | 19.08 | 12,521 | +0.13(+0.68%) |
Feb 27, 2015 | 19.09 | 19.17 | 18.93 | 18.95 | 18,358 | -0.12(-0.65%) |
Feb 26, 2015 | 19.06 | 19.08 | 18.91 | 19.07 | 18,995 | +0.12(+0.63%) |
Feb 25, 2015 | 18.64 | 19.09 | 18.64 | 18.95 | 7,758 | +0.13(+0.69%) |
Feb 24, 2015 | 18.58 | 18.86 | 18.58 | 18.83 | 8,243 | +0.26(+1.39%) |
Feb 23, 2015 | 18.85 | 18.85 | 18.40 | 18.57 | 20,067 | -0.21(-1.11%) |
Feb 20, 2015 | 18.90 | 18.98 | 18.46 | 18.78 | 17,863 | -0.06(-0.34%) |
Feb 19, 2015 | 18.90 | 18.98 | 18.69 | 18.84 | 14,186 | -0.46(-2.40%) |
Feb 18, 2015 | 19.39 | 19.50 | 19.15 | 19.30 | 10,657 | -0.20(-1.05%) |
Feb 17, 2015 | 19.17 | 19.84 | 18.84 | 19.51 | 24,349 | +0.39(+2.06%) |
Feb 13, 2015 | 18.81 | 19.11 | 19.11 | 19.11 | 29,555 | +0.23(+1.21%) |
Feb 12, 2015 | 18.86 | 18.90 | 18.70 | 18.89 | 11,212 | +0.20(+1.06%) |
Feb 11, 2015 | 18.70 | 18.73 | 18.67 | 18.69 | 6,940 | -0.09(-0.48%) |
Feb 10, 2015 | 18.80 | 18.91 | 18.66 | 18.78 | 13,760 | +0.03(+0.16%) |
Feb 09, 2015 | 18.66 | 19.20 | 18.62 | 18.75 | 26,076 | -0.13(-0.69%) |
Feb 06, 2015 | 19.06 | 19.27 | 18.86 | 18.88 | 20,012 | -0.14(-0.76%) |
Feb 05, 2015 | 18.73 | 19.07 | 18.67 | 19.02 | 12,419 | +0.30(+1.59%) |
Feb 04, 2015 | 19.03 | 19.08 | 18.72 | 18.72 | 25,069 | -0.27(-1.41%) |
Feb 03, 2015 | 18.55 | 19.23 | 18.55 | 18.99 | 12,592 | +0.39(+2.09%) |