Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.22 | 19.25 | 19.20 | 19.25 | 232,808 | +0.03(+0.16%) |
Apr 29, 2015 | 19.21 | 19.25 | 19.20 | 19.22 | 91,160 | +0.01(+0.04%) |
Apr 28, 2015 | 19.24 | 19.26 | 19.21 | 19.21 | 77,764 | -0.04(-0.20%) |
Apr 27, 2015 | 19.24 | 19.28 | 19.24 | 19.25 | 89,134 | +0.00(+0.00%) |
Apr 24, 2015 | 19.27 | 19.28 | 19.24 | 19.25 | 92,685 | +0.02(+0.08%) |
Apr 23, 2015 | 19.25 | 19.27 | 19.22 | 19.24 | 524,491 | +0.03(+0.16%) |
Apr 22, 2015 | 19.21 | 19.23 | 19.19 | 19.21 | 77,174 | -0.01(-0.07%) |
Apr 21, 2015 | 19.25 | 19.25 | 19.21 | 19.22 | 79,753 | -0.04(-0.22%) |
Apr 20, 2015 | 19.25 | 19.29 | 19.24 | 19.26 | 241,599 | +0.01(+0.04%) |
Apr 17, 2015 | 19.24 | 19.31 | 19.24 | 19.25 | 66,167 | +0.02(+0.08%) |
Apr 16, 2015 | 19.18 | 19.25 | 19.18 | 19.24 | 107,386 | +0.04(+0.20%) |
Apr 15, 2015 | 19.19 | 19.22 | 19.18 | 19.20 | 498,238 | +0.04(+0.20%) |
Apr 14, 2015 | 19.17 | 19.19 | 19.16 | 19.16 | 163,640 | +0.02(+0.12%) |
Apr 13, 2015 | 19.12 | 19.17 | 19.12 | 19.14 | 152,959 | +0.01(+0.04%) |
Apr 10, 2015 | 19.16 | 19.16 | 19.12 | 19.13 | 127,080 | -0.04(-0.20%) |
Apr 09, 2015 | 19.16 | 19.19 | 19.13 | 19.17 | 162,735 | +0.02(+0.08%) |
Apr 08, 2015 | 19.17 | 19.18 | 19.14 | 19.15 | 165,732 | -0.04(-0.20%) |
Apr 07, 2015 | 19.18 | 19.22 | 19.18 | 19.19 | 156,480 | -0.02(-0.08%) |
Apr 06, 2015 | 19.21 | 19.23 | 19.18 | 19.21 | 301,353 | +0.05(+0.29%) |
Apr 02, 2015 | 19.16 | 19.15 | 19.15 | 19.15 | 108,693 | +0.00(+0.00%) |
Apr 01, 2015 | 19.14 | 19.17 | 19.10 | 19.15 | 182,556 | +0.08(+0.41%) |
Mar 31, 2015 | 19.05 | 19.10 | 19.05 | 19.07 | 195,684 | +0.02(+0.12%) |
Mar 30, 2015 | 19.07 | 19.09 | 19.04 | 19.05 | 118,500 | -0.02(-0.08%) |
Mar 27, 2015 | 19.12 | 19.12 | 19.07 | 19.07 | 67,431 | -0.05(-0.25%) |
Mar 26, 2015 | 19.09 | 19.11 | 19.07 | 19.11 | 241,240 | +0.01(+0.06%) |
Mar 25, 2015 | 19.09 | 19.12 | 19.08 | 19.10 | 149,726 | +0.00(+0.02%) |
Mar 24, 2015 | 19.08 | 19.10 | 19.05 | 19.10 | 437,141 | +0.05(+0.25%) |
Mar 23, 2015 | 19.08 | 19.08 | 19.03 | 19.05 | 123,039 | -0.02(-0.12%) |
Mar 20, 2015 | 19.07 | 19.07 | 19.04 | 19.07 | 113,838 | +0.04(+0.21%) |
Mar 19, 2015 | 19.03 | 19.06 | 18.99 | 19.03 | 127,008 | -0.03(-0.15%) |
Mar 18, 2015 | 18.93 | 19.10 | 18.92 | 19.06 | 175,064 | +0.14(+0.73%) |
Mar 17, 2015 | 18.93 | 18.95 | 18.92 | 18.92 | 103,876 | -0.02(-0.12%) |
Mar 16, 2015 | 18.96 | 18.98 | 18.95 | 18.95 | 193,338 | -0.02(-0.08%) |
Mar 13, 2015 | 18.98 | 19.00 | 18.96 | 18.96 | 98,892 | -0.03(-0.16%) |
Mar 12, 2015 | 19.02 | 19.05 | 19.00 | 19.00 | 78,980 | +0.00(+0.00%) |
Mar 11, 2015 | 19.03 | 19.03 | 19.00 | 19.00 | 177,412 | -0.01(-0.04%) |
Mar 10, 2015 | 19.01 | 19.03 | 19.00 | 19.00 | 101,780 | -0.02(-0.08%) |
Mar 09, 2015 | 19.03 | 19.04 | 19.02 | 19.02 | 76,335 | -0.02(-0.08%) |
Mar 06, 2015 | 19.05 | 19.10 | 19.03 | 19.03 | 214,507 | -0.05(-0.29%) |
Mar 05, 2015 | 19.11 | 19.14 | 19.07 | 19.09 | 72,057 | -0.05(-0.25%) |
Mar 04, 2015 | 19.11 | 19.14 | 19.12 | 19.14 | 321,424 | +0.02(+0.08%) |
Mar 03, 2015 | 19.09 | 19.09 | 19.09 | 19.12 | 133,664 | +0.02(+0.08%) |
Mar 02, 2015 | 19.14 | 19.19 | 19.10 | 19.10 | 148,780 | -0.07(-0.37%) |
Feb 27, 2015 | 19.12 | 19.20 | 19.12 | 19.18 | 569,036 | +0.06(+0.33%) |
Feb 26, 2015 | 19.10 | 19.14 | 19.10 | 19.11 | 224,176 | +0.02(+0.08%) |
Feb 25, 2015 | 19.07 | 19.10 | 19.05 | 19.10 | 84,280 | +0.03(+0.16%) |
Feb 24, 2015 | 19.03 | 19.09 | 19.02 | 19.07 | 292,958 | +0.02(+0.12%) |
Feb 23, 2015 | 19.02 | 19.05 | 19.02 | 19.04 | 364,584 | +0.01(+0.04%) |
Feb 20, 2015 | 19.08 | 19.09 | 19.03 | 19.03 | 111,347 | -0.02(-0.08%) |
Feb 19, 2015 | 19.03 | 19.07 | 19.03 | 19.05 | 663,524 | -0.02(-0.12%) |
Feb 18, 2015 | 19.03 | 19.09 | 19.02 | 19.07 | 408,704 | +0.03(+0.18%) |
Feb 17, 2015 | 19.07 | 19.09 | 19.01 | 19.04 | 104,870 | -0.03(-0.18%) |
Feb 13, 2015 | 19.08 | 19.07 | 19.07 | 19.07 | 215,851 | +0.00(+0.00%) |
Feb 12, 2015 | 19.09 | 19.11 | 19.07 | 19.07 | 301,793 | +0.01(+0.04%) |
Feb 11, 2015 | 19.06 | 19.10 | 19.06 | 19.07 | 213,198 | -0.02(-0.08%) |
Feb 10, 2015 | 19.10 | 19.13 | 19.08 | 19.08 | 225,952 | -0.05(-0.25%) |
Feb 09, 2015 | 19.12 | 19.14 | 19.11 | 19.13 | 308,963 | -0.02(-0.08%) |
Feb 06, 2015 | 19.21 | 19.21 | 19.13 | 19.14 | 164,570 | -0.09(-0.45%) |
Feb 05, 2015 | 19.25 | 19.25 | 19.21 | 19.23 | 152,199 | -0.02(-0.08%) |
Feb 04, 2015 | 19.23 | 19.25 | 19.21 | 19.25 | 208,560 | +0.00(+0.00%) |
Feb 03, 2015 | 19.25 | 19.26 | 19.22 | 19.25 | 289,074 | +0.00(+0.00%) |