Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.76 | 19.84 | 19.71 | 19.71 | 60,599 | +0.00(+0.00%) |
Apr 29, 2015 | 19.85 | 19.85 | 19.69 | 19.71 | 3,012 | -0.23(-1.15%) |
Apr 28, 2015 | 19.84 | 19.94 | 19.84 | 19.94 | 4,122 | -0.05(-0.25%) |
Apr 27, 2015 | 19.88 | 20.06 | 19.88 | 19.99 | 8,515 | +0.16(+0.81%) |
Apr 24, 2015 | 19.84 | 19.84 | 19.82 | 19.83 | 2,319 | +0.14(+0.72%) |
Apr 23, 2015 | 19.59 | 19.69 | 19.59 | 19.69 | 2,037 | +0.02(+0.12%) |
Apr 22, 2015 | 19.71 | 19.71 | 19.56 | 19.66 | 18,623 | -0.07(-0.35%) |
Apr 21, 2015 | 19.70 | 19.78 | 19.70 | 19.73 | 23,375 | +0.19(+0.98%) |
Apr 20, 2015 | 19.59 | 19.62 | 19.54 | 19.54 | 4,255 | +0.02(+0.12%) |
Apr 17, 2015 | 19.54 | 19.58 | 19.48 | 19.52 | 3,534 | -0.31(-1.55%) |
Apr 16, 2015 | 19.75 | 19.85 | 19.69 | 19.83 | 7,628 | +0.06(+0.32%) |
Apr 15, 2015 | 19.73 | 19.76 | 19.66 | 19.76 | 7,737 | +0.13(+0.68%) |
Apr 14, 2015 | 19.53 | 19.64 | 19.53 | 19.63 | 5,201 | +0.17(+0.88%) |
Apr 13, 2015 | 19.62 | 19.62 | 19.35 | 19.46 | 6,601 | -0.16(-0.80%) |
Apr 10, 2015 | 19.50 | 19.62 | 19.50 | 19.62 | 24,043 | +0.12(+0.63%) |
Apr 09, 2015 | 19.49 | 19.49 | 19.44 | 19.49 | 6,506 | +0.02(+0.13%) |
Apr 08, 2015 | 19.60 | 19.61 | 19.41 | 19.47 | 5,694 | +0.00(+0.00%) |
Apr 07, 2015 | 19.44 | 19.57 | 19.44 | 19.47 | 6,307 | +0.02(+0.08%) |
Apr 06, 2015 | 19.45 | 19.56 | 19.45 | 19.45 | 1,678 | +0.18(+0.93%) |
Apr 02, 2015 | 19.28 | 19.27 | 19.27 | 19.27 | 23,888 | +0.14(+0.73%) |
Apr 01, 2015 | 19.21 | 19.21 | 19.10 | 19.13 | 18,641 | +0.12(+0.64%) |
Mar 31, 2015 | 18.99 | 19.10 | 18.96 | 19.01 | 9,821 | -0.32(-1.65%) |
Mar 30, 2015 | 19.27 | 19.33 | 19.25 | 19.33 | 45,813 | +0.15(+0.77%) |
Mar 27, 2015 | 19.17 | 19.19 | 19.14 | 19.18 | 2,459 | +0.03(+0.18%) |
Mar 26, 2015 | 19.07 | 19.15 | 18.99 | 19.15 | 8,827 | -0.20(-1.02%) |
Mar 25, 2015 | 19.47 | 19.47 | 19.31 | 19.35 | 6,861 | -0.12(-0.63%) |
Mar 24, 2015 | 19.57 | 19.57 | 19.47 | 19.47 | 11,704 | -0.06(-0.29%) |
Mar 23, 2015 | 19.49 | 19.56 | 19.43 | 19.53 | 6,113 | +0.05(+0.25%) |
Mar 20, 2015 | 19.42 | 19.58 | 19.32 | 19.48 | 11,668 | +0.47(+2.49%) |
Mar 19, 2015 | 19.04 | 19.04 | 18.98 | 19.00 | 56,910 | -0.24(-1.23%) |
Mar 18, 2015 | 18.71 | 19.26 | 18.71 | 19.24 | 9,272 | +0.46(+2.44%) |
Mar 17, 2015 | 18.78 | 18.78 | 18.66 | 18.78 | 36,393 | -0.09(-0.47%) |
Mar 16, 2015 | 18.78 | 18.91 | 18.78 | 18.87 | 6,217 | +0.23(+1.26%) |
Mar 13, 2015 | 18.63 | 18.64 | 18.54 | 18.64 | 8,815 | -0.10(-0.52%) |
Mar 12, 2015 | 18.69 | 18.77 | 18.68 | 18.73 | 15,829 | +0.12(+0.66%) |
Mar 11, 2015 | 18.64 | 18.64 | 18.54 | 18.61 | 3,134 | +0.02(+0.11%) |
Mar 10, 2015 | 18.75 | 18.75 | 18.59 | 18.59 | 2,752 | -0.47(-2.46%) |
Mar 09, 2015 | 19.05 | 19.06 | 19.00 | 19.06 | 1,133 | +0.03(+0.17%) |
Mar 06, 2015 | 19.14 | 19.17 | 19.01 | 19.03 | 22,453 | -0.28(-1.44%) |
Mar 05, 2015 | 19.34 | 19.37 | 19.30 | 19.30 | 6,508 | +0.04(+0.19%) |
Mar 04, 2015 | 19.30 | 19.34 | 19.12 | 19.27 | 2,816 | -0.07(-0.35%) |
Mar 03, 2015 | 19.42 | 19.42 | 19.42 | 19.34 | 3,232 | -0.12(-0.63%) |
Mar 02, 2015 | 19.57 | 19.57 | 19.44 | 19.46 | 14,719 | +0.00(+0.02%) |
Feb 27, 2015 | 19.52 | 19.52 | 19.46 | 19.46 | 3,980 | -0.00(-0.02%) |
Feb 26, 2015 | 19.50 | 19.50 | 19.41 | 19.46 | 6,660 | -0.02(-0.12%) |
Feb 25, 2015 | 19.49 | 19.49 | 19.42 | 19.48 | 9,142 | -0.01(-0.05%) |
Feb 24, 2015 | 19.37 | 19.49 | 19.37 | 19.49 | 2,170 | +0.12(+0.63%) |
Feb 23, 2015 | 19.50 | 19.50 | 19.36 | 19.37 | 3,542 | -0.10(-0.50%) |
Feb 20, 2015 | 19.15 | 19.53 | 19.14 | 19.47 | 28,261 | +0.33(+1.71%) |
Feb 19, 2015 | 19.14 | 19.26 | 19.14 | 19.14 | 19,843 | -0.01(-0.04%) |
Feb 18, 2015 | 19.26 | 19.26 | 19.01 | 19.15 | 13,817 | +0.04(+0.21%) |
Feb 17, 2015 | 19.08 | 19.17 | 19.00 | 19.11 | 15,026 | +0.08(+0.45%) |
Feb 13, 2015 | 19.05 | 19.02 | 19.02 | 19.02 | 10,903 | +0.07(+0.37%) |
Feb 12, 2015 | 18.94 | 19.03 | 18.87 | 18.95 | 22,046 | +0.25(+1.31%) |
Feb 11, 2015 | 18.69 | 18.73 | 18.55 | 18.71 | 43,899 | -0.02(-0.09%) |
Feb 10, 2015 | 18.89 | 18.89 | 18.73 | 18.73 | 441,700 | -0.03(-0.17%) |
Feb 09, 2015 | 18.55 | 18.85 | 18.55 | 18.76 | 8,761 | -0.02(-0.09%) |
Feb 06, 2015 | 18.88 | 18.91 | 18.77 | 18.77 | 7,770 | -0.32(-1.67%) |
Feb 05, 2015 | 18.99 | 19.10 | 18.98 | 19.09 | 33,368 | +0.30(+1.61%) |
Feb 04, 2015 | 18.99 | 18.99 | 18.77 | 18.79 | 15,029 | -0.21(-1.12%) |
Feb 03, 2015 | 18.93 | 19.02 | 18.84 | 19.00 | 14,785 | +0.42(+2.24%) |