Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.55 | 20.71 | 20.48 | 20.68 | 55,844 | +0.23(+1.10%) |
Apr 29, 2015 | 20.38 | 20.58 | 20.24 | 20.45 | 154,124 | +0.03(+0.17%) |
Apr 28, 2015 | 20.31 | 20.42 | 20.24 | 20.42 | 131,669 | +0.28(+1.39%) |
Apr 27, 2015 | 20.11 | 20.25 | 20.08 | 20.14 | 38,303 | +0.24(+1.21%) |
Apr 24, 2015 | 19.77 | 19.90 | 19.68 | 19.90 | 85,700 | +0.11(+0.56%) |
Apr 23, 2015 | 19.48 | 19.86 | 19.47 | 19.79 | 215,689 | +0.29(+1.49%) |
Apr 22, 2015 | 19.31 | 19.51 | 19.18 | 19.50 | 54,522 | -0.06(-0.31%) |
Apr 21, 2015 | 19.55 | 19.64 | 19.45 | 19.56 | 149,249 | -0.06(-0.28%) |
Apr 20, 2015 | 19.39 | 19.70 | 19.39 | 19.62 | 21,506 | -0.06(-0.33%) |
Apr 17, 2015 | 19.44 | 19.71 | 19.44 | 19.68 | 191,481 | -0.36(-1.80%) |
Apr 16, 2015 | 19.85 | 20.04 | 19.63 | 20.04 | 98,825 | +0.16(+0.80%) |
Apr 15, 2015 | 19.74 | 19.89 | 19.55 | 19.88 | 24,884 | +0.19(+0.96%) |
Apr 14, 2015 | 19.50 | 19.75 | 19.50 | 19.69 | 83,921 | -0.06(-0.30%) |
Apr 13, 2015 | 19.47 | 19.80 | 19.45 | 19.75 | 147,097 | +0.39(+2.01%) |
Apr 10, 2015 | 19.27 | 19.36 | 19.23 | 19.36 | 34,786 | -0.16(-0.79%) |
Apr 09, 2015 | 19.50 | 19.64 | 19.43 | 19.52 | 38,598 | +0.05(+0.23%) |
Apr 08, 2015 | 19.79 | 19.82 | 19.43 | 19.47 | 51,892 | -0.18(-0.92%) |
Apr 07, 2015 | 19.64 | 19.76 | 19.59 | 19.65 | 131,927 | +0.11(+0.56%) |
Apr 06, 2015 | 19.28 | 19.60 | 19.27 | 19.54 | 25,629 | +0.30(+1.56%) |
Apr 02, 2015 | 19.24 | 19.24 | 19.24 | 0 | +0.25(+1.34%) | |
Apr 01, 2015 | 19.00 | 19.06 | 18.86 | 18.98 | 59,719 | +0.36(+1.91%) |
Mar 31, 2015 | 18.61 | 18.75 | 18.61 | 18.63 | 87,310 | -0.26(-1.38%) |
Mar 30, 2015 | 19.03 | 19.03 | 18.84 | 18.89 | 71,899 | +0.03(+0.16%) |
Mar 27, 2015 | 18.72 | 18.93 | 18.67 | 18.86 | 27,326 | -0.19(-1.00%) |
Mar 26, 2015 | 19.15 | 19.20 | 18.85 | 19.05 | 35,819 | -0.09(-0.47%) |
Mar 25, 2015 | 19.13 | 19.24 | 19.02 | 19.14 | 50,768 | -0.01(-0.05%) |
Mar 24, 2015 | 19.29 | 19.31 | 19.14 | 19.15 | 56,032 | +0.15(+0.79%) |
Mar 23, 2015 | 19.09 | 19.11 | 18.90 | 19.00 | 55,013 | +0.19(+1.01%) |
Mar 20, 2015 | 18.19 | 18.90 | 18.17 | 18.81 | 61,648 | +1.11(+6.27%) |
Mar 19, 2015 | 17.70 | 17.75 | 17.59 | 17.70 | 122,041 | -0.30(-1.69%) |
Mar 18, 2015 | 17.46 | 18.05 | 17.41 | 18.00 | 57,764 | +0.54(+3.12%) |
Mar 17, 2015 | 17.38 | 17.52 | 17.29 | 17.46 | 209,222 | +0.10(+0.58%) |
Mar 16, 2015 | 17.25 | 17.38 | 17.19 | 17.36 | 48,812 | +0.14(+0.81%) |
Mar 13, 2015 | 17.49 | 17.49 | 17.10 | 17.22 | 46,526 | -0.48(-2.71%) |
Mar 12, 2015 | 17.78 | 17.80 | 17.60 | 17.70 | 41,665 | +0.06(+0.34%) |
Mar 11, 2015 | 17.65 | 17.70 | 17.38 | 17.64 | 35,353 | -0.38(-2.11%) |
Mar 10, 2015 | 18.06 | 18.13 | 17.96 | 18.02 | 35,181 | -0.50(-2.70%) |
Mar 09, 2015 | 18.52 | 18.64 | 18.51 | 18.52 | 33,686 | +0.03(+0.16%) |
Mar 06, 2015 | 18.66 | 18.67 | 18.43 | 18.49 | 34,674 | -0.48(-2.53%) |
Mar 05, 2015 | 19.01 | 19.02 | 18.80 | 18.97 | 192,036 | -0.07(-0.34%) |
Mar 04, 2015 | 19.10 | 18.84 | 19.04 | 63,650 | -0.16(-0.86%) | |
Mar 03, 2015 | 19.18 | 19.23 | 19.17 | 19.20 | 35,092 | -0.05(-0.26%) |
Mar 02, 2015 | 19.41 | 19.45 | 19.21 | 19.25 | 38,839 | -0.13(-0.66%) |
Feb 27, 2015 | 19.27 | 19.40 | 19.23 | 19.38 | 25,981 | +0.26(+1.35%) |
Feb 26, 2015 | 19.32 | 19.35 | 19.11 | 19.12 | 72,340 | -0.44(-2.25%) |
Feb 25, 2015 | 19.44 | 19.56 | 19.35 | 19.56 | 34,616 | +0.14(+0.72%) |
Feb 24, 2015 | 19.31 | 19.45 | 19.26 | 19.42 | 453,768 | +0.20(+1.04%) |
Feb 23, 2015 | 19.14 | 19.24 | 19.13 | 19.22 | 50,424 | -0.32(-1.64%) |
Feb 20, 2015 | 19.03 | 19.55 | 18.91 | 19.54 | 69,837 | +0.26(+1.35%) |
Feb 19, 2015 | 19.05 | 19.36 | 19.00 | 19.28 | 53,913 | -0.10(-0.52%) |
Feb 18, 2015 | 19.22 | 19.43 | 19.19 | 19.38 | 28,465 | +0.04(+0.20%) |
Feb 17, 2015 | 19.16 | 19.41 | 18.97 | 19.34 | 36,793 | -0.12(-0.61%) |
Feb 13, 2015 | 19.46 | 19.46 | 19.46 | 0 | +0.56(+2.96%) | |
Feb 12, 2015 | 18.74 | 18.90 | 18.63 | 18.90 | 94,856 | +0.61(+3.34%) |
Feb 11, 2015 | 18.25 | 18.30 | 18.08 | 18.29 | 52,930 | -0.17(-0.92%) |
Feb 10, 2015 | 18.67 | 18.67 | 18.27 | 18.46 | 74,085 | -0.26(-1.39%) |
Feb 09, 2015 | 18.38 | 18.73 | 18.38 | 18.72 | 124,281 | -0.03(-0.16%) |
Feb 06, 2015 | 18.78 | 18.84 | 18.64 | 18.75 | 26,417 | -0.22(-1.16%) |
Feb 05, 2015 | 18.80 | 19.10 | 18.78 | 18.97 | 29,999 | +0.31(+1.66%) |
Feb 04, 2015 | 18.80 | 18.87 | 18.62 | 18.66 | 59,173 | -0.66(-3.42%) |
Feb 03, 2015 | 19.08 | 19.34 | 19.08 | 19.32 | 79,064 | +1.00(+5.46%) |