Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.08 | 20.24 | 20.08 | 20.21 | 33,287 | +0.19(+0.97%) |
Apr 29, 2015 | 20.07 | 20.15 | 19.95 | 20.02 | 22,860 | -0.08(-0.41%) |
Apr 28, 2015 | 19.98 | 20.13 | 19.98 | 20.10 | 19,339 | +0.18(+0.88%) |
Apr 27, 2015 | 19.82 | 20.04 | 19.82 | 19.93 | 48,657 | +0.19(+0.99%) |
Apr 24, 2015 | 19.52 | 19.74 | 19.52 | 19.73 | 87,939 | +0.19(+0.95%) |
Apr 23, 2015 | 19.20 | 19.59 | 19.20 | 19.55 | 7,638 | +0.21(+1.10%) |
Apr 22, 2015 | 19.21 | 19.34 | 19.13 | 19.33 | 17,094 | +0.20(+1.07%) |
Apr 21, 2015 | 19.15 | 19.19 | 19.06 | 19.13 | 25,269 | -0.03(-0.14%) |
Apr 20, 2015 | 19.23 | 19.27 | 19.15 | 19.16 | 13,093 | -0.10(-0.53%) |
Apr 17, 2015 | 19.35 | 19.35 | 19.08 | 19.26 | 34,909 | -0.40(-2.03%) |
Apr 16, 2015 | 19.56 | 19.67 | 19.42 | 19.66 | 31,276 | +0.18(+0.90%) |
Apr 15, 2015 | 19.32 | 19.50 | 19.32 | 19.48 | 21,769 | +0.14(+0.72%) |
Apr 14, 2015 | 19.28 | 19.37 | 19.28 | 19.34 | 16,672 | +0.18(+0.92%) |
Apr 13, 2015 | 19.24 | 19.34 | 19.16 | 19.17 | 25,398 | -0.12(-0.63%) |
Apr 10, 2015 | 19.33 | 19.36 | 19.20 | 19.29 | 20,130 | -0.11(-0.57%) |
Apr 09, 2015 | 19.47 | 19.47 | 19.34 | 19.40 | 9,183 | -0.00(-0.00%) |
Apr 08, 2015 | 19.52 | 19.52 | 19.34 | 19.40 | 14,617 | +0.10(+0.53%) |
Apr 07, 2015 | 19.44 | 19.44 | 19.30 | 19.30 | 24,040 | -0.18(-0.90%) |
Apr 06, 2015 | 19.18 | 19.56 | 19.18 | 19.47 | 43,944 | +0.32(+1.65%) |
Apr 02, 2015 | 18.93 | 19.16 | 19.16 | 19.16 | 29,010 | +0.37(+1.97%) |
Apr 01, 2015 | 18.70 | 18.85 | 18.70 | 18.79 | 57,416 | +0.27(+1.45%) |
Mar 31, 2015 | 18.62 | 18.63 | 18.50 | 18.52 | 57,061 | -0.24(-1.26%) |
Mar 30, 2015 | 18.77 | 18.77 | 18.70 | 18.75 | 28,805 | +0.08(+0.42%) |
Mar 27, 2015 | 18.75 | 18.75 | 18.64 | 18.67 | 9,918 | -0.07(-0.40%) |
Mar 26, 2015 | 18.96 | 18.96 | 18.68 | 18.75 | 120,260 | -0.25(-1.32%) |
Mar 25, 2015 | 19.05 | 19.15 | 19.00 | 19.00 | 43,392 | -0.08(-0.44%) |
Mar 24, 2015 | 19.05 | 19.11 | 19.02 | 19.08 | 33,617 | +0.11(+0.59%) |
Mar 23, 2015 | 18.84 | 18.98 | 18.82 | 18.97 | 29,573 | +0.36(+1.91%) |
Mar 20, 2015 | 18.48 | 18.73 | 18.48 | 18.62 | 36,063 | +0.40(+2.22%) |
Mar 19, 2015 | 18.32 | 18.32 | 18.15 | 18.21 | 14,116 | -0.32(-1.70%) |
Mar 18, 2015 | 18.03 | 18.53 | 18.01 | 18.53 | 35,783 | +0.37(+2.04%) |
Mar 17, 2015 | 18.11 | 18.16 | 18.03 | 18.16 | 22,635 | +0.06(+0.31%) |
Mar 16, 2015 | 18.13 | 18.13 | 18.04 | 18.10 | 17,071 | +0.11(+0.62%) |
Mar 13, 2015 | 18.17 | 18.17 | 17.93 | 17.99 | 42,554 | -0.24(-1.32%) |
Mar 12, 2015 | 18.34 | 18.34 | 18.23 | 18.23 | 9,900 | +0.07(+0.41%) |
Mar 11, 2015 | 18.16 | 18.19 | 18.08 | 18.16 | 67,583 | +0.00(+0.00%) |
Mar 10, 2015 | 18.31 | 18.31 | 18.12 | 18.16 | 133,368 | -0.44(-2.34%) |
Mar 09, 2015 | 18.56 | 18.62 | 18.55 | 18.59 | 34,704 | +0.02(+0.10%) |
Mar 06, 2015 | 18.80 | 18.80 | 18.56 | 18.57 | 78,885 | -0.36(-1.91%) |
Mar 05, 2015 | 18.92 | 18.96 | 18.88 | 18.93 | 48,542 | +0.02(+0.10%) |
Mar 04, 2015 | 19.10 | 19.10 | 18.86 | 18.92 | 66,767 | -0.19(-0.97%) |
Mar 03, 2015 | 19.26 | 19.26 | 19.07 | 19.10 | 89,066 | -0.08(-0.43%) |
Mar 02, 2015 | 19.33 | 19.34 | 19.14 | 19.18 | 131,499 | -0.06(-0.34%) |
Feb 27, 2015 | 19.29 | 19.37 | 19.16 | 19.25 | 67,063 | +0.02(+0.10%) |
Feb 26, 2015 | 19.41 | 19.41 | 19.21 | 19.23 | 68,463 | -0.09(-0.48%) |
Feb 25, 2015 | 19.28 | 19.35 | 19.22 | 19.32 | 81,689 | +0.10(+0.53%) |
Feb 24, 2015 | 19.04 | 19.23 | 19.04 | 19.22 | 81,203 | +0.21(+1.12%) |
Feb 23, 2015 | 19.18 | 19.18 | 18.90 | 19.01 | 185,996 | -0.18(-0.92%) |
Feb 20, 2015 | 18.83 | 19.24 | 18.78 | 19.18 | 215,168 | +0.26(+1.37%) |
Feb 19, 2015 | 18.99 | 19.03 | 18.88 | 18.93 | 91,310 | -0.11(-0.58%) |
Feb 18, 2015 | 19.03 | 19.05 | 18.92 | 19.04 | 84,859 | +0.06(+0.34%) |
Feb 17, 2015 | 18.89 | 18.98 | 18.74 | 18.97 | 119,800 | +0.10(+0.54%) |
Feb 13, 2015 | 18.81 | 18.87 | 18.87 | 18.87 | 37,422 | +0.18(+0.94%) |
Feb 12, 2015 | 18.41 | 18.72 | 18.41 | 18.69 | 16,493 | +0.49(+2.70%) |
Feb 11, 2015 | 18.20 | 18.27 | 18.09 | 18.20 | 13,686 | -0.14(-0.76%) |
Feb 10, 2015 | 18.31 | 18.39 | 18.20 | 18.34 | 16,274 | +0.23(+1.28%) |
Feb 09, 2015 | 18.16 | 18.19 | 18.08 | 18.11 | 45,054 | -0.02(-0.10%) |
Feb 06, 2015 | 18.20 | 18.29 | 18.09 | 18.13 | 50,710 | -0.28(-1.53%) |
Feb 05, 2015 | 18.34 | 18.43 | 18.28 | 18.41 | 18,148 | +0.26(+1.45%) |
Feb 04, 2015 | 18.31 | 18.36 | 18.15 | 18.15 | 14,136 | -0.41(-2.20%) |
Feb 03, 2015 | 18.36 | 18.55 | 18.31 | 18.55 | 18,232 | +0.57(+3.14%) |