Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.51 | 18.70 | 18.21 | 18.33 | 632,618 | -0.24(-1.30%) |
Apr 29, 2015 | 18.58 | 18.70 | 18.22 | 18.57 | 513,303 | -0.11(-0.57%) |
Apr 28, 2015 | 18.39 | 18.70 | 18.27 | 18.68 | 609,595 | +0.32(+1.74%) |
Apr 27, 2015 | 18.90 | 19.04 | 18.28 | 18.36 | 455,249 | -0.46(-2.47%) |
Apr 24, 2015 | 18.70 | 18.94 | 18.53 | 18.82 | 581,351 | +0.14(+0.78%) |
Apr 23, 2015 | 18.67 | 18.90 | 18.57 | 18.68 | 207,816 | -0.06(-0.31%) |
Apr 22, 2015 | 18.97 | 19.33 | 18.60 | 18.73 | 703,891 | -0.34(-1.77%) |
Apr 21, 2015 | 19.07 | 19.26 | 18.83 | 19.07 | 829,854 | +0.11(+0.56%) |
Apr 20, 2015 | 19.03 | 19.28 | 18.90 | 18.96 | 264,508 | +0.01(+0.05%) |
Apr 17, 2015 | 19.13 | 19.30 | 18.82 | 18.96 | 378,476 | -0.31(-1.61%) |
Apr 16, 2015 | 19.18 | 19.32 | 18.98 | 19.26 | 533,900 | +0.00(+0.00%) |
Apr 15, 2015 | 19.10 | 19.33 | 19.02 | 19.26 | 431,779 | +0.25(+1.32%) |
Apr 14, 2015 | 19.11 | 19.27 | 18.82 | 19.01 | 576,191 | -0.11(-0.56%) |
Apr 13, 2015 | 19.53 | 19.53 | 19.04 | 19.12 | 535,305 | -0.39(-1.98%) |
Apr 10, 2015 | 18.98 | 19.54 | 18.63 | 19.51 | 957,985 | +0.60(+3.17%) |
Apr 09, 2015 | 18.90 | 19.12 | 18.68 | 18.91 | 393,177 | -0.01(-0.05%) |
Apr 08, 2015 | 19.25 | 19.31 | 18.88 | 18.92 | 1,010,053 | -0.27(-1.41%) |
Apr 07, 2015 | 19.50 | 19.67 | 18.97 | 19.19 | 1,096,824 | -0.29(-1.49%) |
Apr 06, 2015 | 18.90 | 19.63 | 18.62 | 19.48 | 1,796,607 | +1.25(+6.84%) |
Apr 02, 2015 | 17.99 | 18.23 | 18.23 | 18.23 | 791,834 | +0.24(+1.34%) |
Apr 01, 2015 | 17.88 | 18.06 | 17.42 | 17.99 | 1,264,607 | +0.14(+0.76%) |
Mar 31, 2015 | 18.09 | 18.10 | 17.68 | 17.85 | 732,667 | -0.27(-1.49%) |
Mar 30, 2015 | 17.81 | 18.16 | 17.55 | 18.12 | 1,636,419 | +0.43(+2.46%) |
Mar 27, 2015 | 17.66 | 17.80 | 17.43 | 17.69 | 745,999 | +0.05(+0.27%) |
Mar 26, 2015 | 17.81 | 17.92 | 17.54 | 17.64 | 462,979 | -0.20(-1.14%) |
Mar 25, 2015 | 18.19 | 18.26 | 17.79 | 17.84 | 904,543 | -0.29(-1.60%) |
Mar 24, 2015 | 18.53 | 18.60 | 17.35 | 18.13 | 565,303 | -0.37(-1.99%) |
Mar 23, 2015 | 18.45 | 18.66 | 18.23 | 18.50 | 302,109 | -0.04(-0.21%) |
Mar 20, 2015 | 19.15 | 19.25 | 18.36 | 18.54 | 1,103,346 | -0.52(-2.74%) |
Mar 19, 2015 | 18.88 | 19.08 | 18.62 | 19.06 | 663,325 | +0.18(+0.97%) |
Mar 18, 2015 | 18.39 | 18.89 | 18.13 | 18.88 | 1,273,339 | +0.49(+2.68%) |
Mar 17, 2015 | 18.62 | 18.62 | 18.21 | 18.39 | 725,178 | -0.27(-1.45%) |
Mar 16, 2015 | 18.37 | 18.79 | 18.33 | 18.66 | 741,890 | +0.38(+2.06%) |
Mar 13, 2015 | 18.46 | 18.54 | 18.11 | 18.28 | 737,601 | -0.25(-1.36%) |
Mar 12, 2015 | 18.22 | 18.56 | 18.13 | 18.53 | 521,246 | +0.34(+1.86%) |
Mar 11, 2015 | 18.22 | 18.30 | 17.92 | 18.19 | 748,016 | +0.04(+0.21%) |
Mar 10, 2015 | 18.17 | 18.38 | 18.09 | 18.15 | 1,220,566 | -0.31(-1.68%) |
Mar 09, 2015 | 18.18 | 18.48 | 18.04 | 18.46 | 719,938 | +0.27(+1.49%) |
Mar 06, 2015 | 18.44 | 18.51 | 18.11 | 18.19 | 693,416 | -0.31(-1.67%) |
Mar 05, 2015 | 18.34 | 18.56 | 18.17 | 18.50 | 749,050 | +0.24(+1.32%) |
Mar 04, 2015 | 17.97 | 18.28 | 17.84 | 18.26 | 925,826 | +0.06(+0.32%) |
Mar 03, 2015 | 18.25 | 18.40 | 18.08 | 18.20 | 1,783,598 | -0.16(-0.89%) |
Mar 02, 2015 | 18.15 | 18.50 | 18.09 | 18.37 | 1,043,322 | -0.03(-0.16%) |
Feb 27, 2015 | 18.54 | 18.63 | 18.34 | 18.39 | 864,998 | +0.01(+0.05%) |
Feb 26, 2015 | 17.91 | 18.49 | 17.85 | 18.39 | 1,802,299 | +0.36(+1.98%) |
Feb 25, 2015 | 18.33 | 18.47 | 17.97 | 18.03 | 763,109 | -0.32(-1.74%) |
Feb 24, 2015 | 18.48 | 18.68 | 18.34 | 18.35 | 981,015 | -0.10(-0.52%) |
Feb 23, 2015 | 18.23 | 18.59 | 17.89 | 18.44 | 1,593,128 | +0.30(+1.65%) |
Feb 20, 2015 | 17.96 | 18.80 | 17.71 | 18.14 | 1,711,917 | -0.58(-3.10%) |
Feb 19, 2015 | 18.43 | 18.80 | 18.32 | 18.72 | 750,842 | +0.19(+1.04%) |
Feb 18, 2015 | 18.16 | 18.64 | 18.05 | 18.53 | 2,192,372 | +0.42(+2.29%) |
Feb 17, 2015 | 18.10 | 18.25 | 18.02 | 18.11 | 1,011,681 | -0.03(-0.16%) |
Feb 13, 2015 | 18.16 | 18.14 | 18.14 | 18.14 | 972,775 | -0.02(-0.11%) |
Feb 12, 2015 | 18.22 | 18.25 | 18.09 | 18.16 | 723,296 | +0.06(+0.32%) |
Feb 11, 2015 | 18.17 | 18.18 | 17.90 | 18.10 | 719,145 | -0.03(-0.16%) |
Feb 10, 2015 | 17.96 | 18.15 | 17.70 | 18.13 | 1,133,469 | -0.20(-1.11%) |
Feb 09, 2015 | 18.20 | 18.41 | 18.14 | 18.34 | 390,222 | +0.00(+0.00%) |
Feb 06, 2015 | 18.80 | 18.86 | 18.34 | 18.34 | 451,500 | -0.42(-2.22%) |
Feb 05, 2015 | 18.68 | 19.04 | 18.63 | 18.75 | 479,054 | +0.17(+0.94%) |
Feb 04, 2015 | 18.66 | 18.90 | 18.54 | 18.58 | 561,933 | -0.11(-0.57%) |
Feb 03, 2015 | 18.36 | 18.76 | 18.28 | 18.68 | 960,091 | +0.44(+2.44%) |