Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.07 | 19.10 | 19.05 | 19.10 | 234,670 | +0.03(+0.16%) |
Apr 29, 2015 | 19.05 | 19.10 | 19.05 | 19.07 | 91,889 | +0.01(+0.04%) |
Apr 28, 2015 | 19.09 | 19.11 | 19.06 | 19.06 | 78,386 | -0.04(-0.20%) |
Apr 27, 2015 | 19.09 | 19.12 | 19.09 | 19.10 | 89,847 | +0.00(+0.00%) |
Apr 24, 2015 | 19.11 | 19.12 | 19.09 | 19.10 | 93,427 | +0.02(+0.08%) |
Apr 23, 2015 | 19.10 | 19.12 | 19.07 | 19.09 | 528,685 | +0.03(+0.16%) |
Apr 22, 2015 | 19.06 | 19.08 | 19.04 | 19.05 | 77,791 | -0.01(-0.07%) |
Apr 21, 2015 | 19.09 | 19.10 | 19.06 | 19.07 | 80,391 | -0.04(-0.22%) |
Apr 20, 2015 | 19.09 | 19.14 | 19.09 | 19.11 | 243,531 | +0.01(+0.04%) |
Apr 17, 2015 | 19.09 | 19.15 | 19.09 | 19.10 | 66,696 | +0.02(+0.08%) |
Apr 16, 2015 | 19.03 | 19.09 | 19.03 | 19.09 | 108,245 | +0.04(+0.20%) |
Apr 15, 2015 | 19.04 | 19.07 | 19.03 | 19.05 | 502,223 | +0.04(+0.20%) |
Apr 14, 2015 | 19.02 | 19.04 | 19.01 | 19.01 | 164,949 | +0.02(+0.12%) |
Apr 13, 2015 | 18.97 | 19.02 | 18.97 | 18.98 | 154,182 | +0.01(+0.04%) |
Apr 10, 2015 | 19.01 | 19.01 | 18.97 | 18.98 | 128,096 | -0.04(-0.20%) |
Apr 09, 2015 | 19.01 | 19.04 | 18.98 | 19.02 | 164,036 | +0.02(+0.08%) |
Apr 08, 2015 | 19.02 | 19.03 | 18.98 | 19.00 | 167,058 | -0.04(-0.20%) |
Apr 07, 2015 | 19.03 | 19.07 | 19.02 | 19.04 | 157,732 | -0.02(-0.08%) |
Apr 06, 2015 | 19.05 | 19.08 | 19.03 | 19.05 | 303,763 | +0.05(+0.29%) |
Apr 02, 2015 | 19.01 | 19.00 | 19.00 | 19.00 | 109,562 | +0.00(+0.00%) |
Apr 01, 2015 | 18.99 | 19.02 | 18.95 | 19.00 | 184,017 | +0.08(+0.41%) |
Mar 31, 2015 | 18.90 | 18.95 | 18.90 | 18.92 | 197,249 | +0.02(+0.12%) |
Mar 30, 2015 | 18.91 | 18.94 | 18.89 | 18.90 | 119,448 | -0.02(-0.08%) |
Mar 27, 2015 | 18.97 | 18.97 | 18.91 | 18.91 | 67,971 | -0.05(-0.25%) |
Mar 26, 2015 | 18.94 | 18.96 | 18.92 | 18.96 | 243,170 | +0.01(+0.06%) |
Mar 25, 2015 | 18.94 | 18.97 | 18.92 | 18.95 | 150,924 | +0.00(+0.02%) |
Mar 24, 2015 | 18.93 | 18.95 | 18.90 | 18.95 | 440,637 | +0.05(+0.25%) |
Mar 23, 2015 | 18.93 | 18.93 | 18.88 | 18.90 | 124,023 | -0.02(-0.12%) |
Mar 20, 2015 | 18.91 | 18.92 | 18.89 | 18.92 | 114,749 | +0.04(+0.21%) |
Mar 19, 2015 | 18.88 | 18.91 | 18.84 | 18.88 | 128,024 | -0.03(-0.15%) |
Mar 18, 2015 | 18.78 | 18.95 | 18.77 | 18.91 | 176,464 | +0.14(+0.73%) |
Mar 17, 2015 | 18.78 | 18.80 | 18.77 | 18.77 | 104,706 | -0.02(-0.12%) |
Mar 16, 2015 | 18.81 | 18.83 | 18.80 | 18.80 | 194,884 | -0.02(-0.08%) |
Mar 13, 2015 | 18.83 | 18.85 | 18.81 | 18.81 | 99,683 | -0.03(-0.16%) |
Mar 12, 2015 | 18.87 | 18.90 | 18.84 | 18.84 | 79,611 | +0.00(+0.00%) |
Mar 11, 2015 | 18.88 | 18.88 | 18.84 | 18.84 | 178,831 | -0.01(-0.04%) |
Mar 10, 2015 | 18.86 | 18.88 | 18.85 | 18.85 | 102,594 | -0.02(-0.08%) |
Mar 09, 2015 | 18.88 | 18.89 | 18.87 | 18.87 | 76,946 | -0.02(-0.08%) |
Mar 06, 2015 | 18.90 | 18.95 | 18.88 | 18.88 | 216,223 | -0.05(-0.29%) |
Mar 05, 2015 | 18.96 | 18.99 | 18.92 | 18.94 | 72,633 | -0.05(-0.25%) |
Mar 04, 2015 | 18.96 | 18.99 | 18.97 | 18.98 | 323,995 | +0.02(+0.08%) |
Mar 03, 2015 | 18.94 | 18.94 | 18.94 | 18.97 | 134,733 | +0.02(+0.08%) |
Mar 02, 2015 | 18.99 | 19.04 | 18.95 | 18.95 | 149,970 | -0.07(-0.37%) |
Feb 27, 2015 | 18.97 | 19.04 | 18.97 | 19.02 | 573,587 | +0.06(+0.33%) |
Feb 26, 2015 | 18.95 | 18.98 | 18.95 | 18.96 | 225,969 | +0.02(+0.08%) |
Feb 25, 2015 | 18.92 | 18.95 | 18.90 | 18.95 | 84,954 | +0.03(+0.16%) |
Feb 24, 2015 | 18.88 | 18.94 | 18.87 | 18.91 | 295,301 | +0.02(+0.12%) |
Feb 23, 2015 | 18.87 | 18.90 | 18.87 | 18.89 | 367,500 | +0.01(+0.04%) |
Feb 20, 2015 | 18.93 | 18.94 | 18.88 | 18.88 | 112,238 | -0.02(-0.08%) |
Feb 19, 2015 | 18.88 | 18.92 | 18.88 | 18.90 | 668,831 | -0.02(-0.12%) |
Feb 18, 2015 | 18.88 | 18.94 | 18.87 | 18.92 | 411,973 | +0.03(+0.18%) |
Feb 17, 2015 | 18.91 | 18.93 | 18.86 | 18.89 | 105,709 | -0.03(-0.18%) |
Feb 13, 2015 | 18.93 | 18.92 | 18.92 | 18.92 | 217,577 | +0.00(+0.00%) |
Feb 12, 2015 | 18.93 | 18.96 | 18.92 | 18.92 | 304,206 | +0.01(+0.04%) |
Feb 11, 2015 | 18.91 | 18.95 | 18.91 | 18.91 | 214,903 | -0.02(-0.08%) |
Feb 10, 2015 | 18.95 | 18.98 | 18.93 | 18.93 | 227,759 | -0.05(-0.25%) |
Feb 09, 2015 | 18.97 | 18.98 | 18.96 | 18.98 | 311,434 | -0.02(-0.08%) |
Feb 06, 2015 | 19.05 | 19.05 | 18.98 | 18.99 | 165,886 | -0.09(-0.45%) |
Feb 05, 2015 | 19.09 | 19.09 | 19.06 | 19.08 | 153,416 | -0.02(-0.08%) |
Feb 04, 2015 | 19.08 | 19.09 | 19.05 | 19.09 | 210,228 | +0.00(+0.00%) |
Feb 03, 2015 | 19.10 | 19.11 | 19.07 | 19.09 | 291,386 | +0.00(+0.00%) |