Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.52 | 18.72 | 18.22 | 18.34 | 632,175 | -0.24(-1.30%) |
Apr 29, 2015 | 18.59 | 18.72 | 18.23 | 18.58 | 512,943 | -0.11(-0.57%) |
Apr 28, 2015 | 18.40 | 18.71 | 18.28 | 18.69 | 609,169 | +0.32(+1.74%) |
Apr 27, 2015 | 18.91 | 19.05 | 18.29 | 18.37 | 454,930 | -0.46(-2.47%) |
Apr 24, 2015 | 18.72 | 18.95 | 18.54 | 18.83 | 580,944 | +0.15(+0.78%) |
Apr 23, 2015 | 18.68 | 18.92 | 18.58 | 18.69 | 207,671 | -0.06(-0.31%) |
Apr 22, 2015 | 18.99 | 19.34 | 18.61 | 18.75 | 703,399 | -0.34(-1.77%) |
Apr 21, 2015 | 19.08 | 19.27 | 18.84 | 19.08 | 829,274 | +0.11(+0.56%) |
Apr 20, 2015 | 19.05 | 19.29 | 18.91 | 18.98 | 264,323 | +0.01(+0.05%) |
Apr 17, 2015 | 19.14 | 19.31 | 18.83 | 18.97 | 378,211 | -0.31(-1.61%) |
Apr 16, 2015 | 19.19 | 19.34 | 19.00 | 19.28 | 533,527 | +0.00(+0.00%) |
Apr 15, 2015 | 19.11 | 19.35 | 19.04 | 19.28 | 431,477 | +0.25(+1.32%) |
Apr 14, 2015 | 19.12 | 19.29 | 18.83 | 19.03 | 575,788 | -0.11(-0.56%) |
Apr 13, 2015 | 19.54 | 19.54 | 19.06 | 19.13 | 534,930 | -0.39(-1.98%) |
Apr 10, 2015 | 19.00 | 19.55 | 18.64 | 19.52 | 957,314 | +0.60(+3.17%) |
Apr 09, 2015 | 18.91 | 19.13 | 18.69 | 18.92 | 392,902 | -0.01(-0.05%) |
Apr 08, 2015 | 19.27 | 19.33 | 18.89 | 18.93 | 1,009,346 | -0.27(-1.41%) |
Apr 07, 2015 | 19.51 | 19.68 | 18.99 | 19.20 | 1,096,056 | -0.29(-1.49%) |
Apr 06, 2015 | 18.91 | 19.65 | 18.63 | 19.49 | 1,795,349 | +1.25(+6.84%) |
Apr 02, 2015 | 18.00 | 18.24 | 18.24 | 18.24 | 791,280 | +0.24(+1.34%) |
Apr 01, 2015 | 17.89 | 18.07 | 17.43 | 18.00 | 1,263,722 | +0.14(+0.76%) |
Mar 31, 2015 | 18.11 | 18.12 | 17.69 | 17.87 | 732,154 | -0.27(-1.49%) |
Mar 30, 2015 | 17.82 | 18.18 | 17.57 | 18.14 | 1,635,273 | +0.44(+2.46%) |
Mar 27, 2015 | 17.67 | 17.82 | 17.44 | 17.70 | 745,477 | +0.05(+0.27%) |
Mar 26, 2015 | 17.83 | 17.93 | 17.56 | 17.65 | 462,655 | -0.20(-1.14%) |
Mar 25, 2015 | 18.20 | 18.27 | 17.80 | 17.86 | 903,910 | -0.29(-1.60%) |
Mar 24, 2015 | 18.54 | 18.61 | 17.36 | 18.15 | 564,907 | -0.37(-1.99%) |
Mar 23, 2015 | 18.47 | 18.67 | 18.24 | 18.51 | 301,898 | -0.04(-0.21%) |
Mar 20, 2015 | 19.16 | 19.27 | 18.37 | 18.55 | 1,102,573 | -0.52(-2.74%) |
Mar 19, 2015 | 18.89 | 19.09 | 18.63 | 19.07 | 662,861 | +0.18(+0.97%) |
Mar 18, 2015 | 18.40 | 18.90 | 18.15 | 18.89 | 1,272,447 | +0.49(+2.68%) |
Mar 17, 2015 | 18.63 | 18.63 | 18.22 | 18.40 | 724,670 | -0.27(-1.45%) |
Mar 16, 2015 | 18.38 | 18.80 | 18.34 | 18.67 | 741,370 | +0.38(+2.06%) |
Mar 13, 2015 | 18.48 | 18.55 | 18.12 | 18.29 | 737,084 | -0.25(-1.36%) |
Mar 12, 2015 | 18.23 | 18.57 | 18.15 | 18.54 | 520,881 | +0.34(+1.86%) |
Mar 11, 2015 | 18.23 | 18.31 | 17.93 | 18.20 | 747,493 | +0.04(+0.21%) |
Mar 10, 2015 | 18.19 | 18.39 | 18.11 | 18.17 | 1,219,712 | -0.31(-1.68%) |
Mar 09, 2015 | 18.19 | 18.49 | 18.05 | 18.48 | 719,434 | +0.27(+1.49%) |
Mar 06, 2015 | 18.46 | 18.52 | 18.13 | 18.20 | 692,930 | -0.31(-1.67%) |
Mar 05, 2015 | 18.35 | 18.57 | 18.19 | 18.51 | 748,526 | +0.24(+1.32%) |
Mar 04, 2015 | 17.98 | 18.29 | 17.86 | 18.27 | 925,178 | +0.06(+0.32%) |
Mar 03, 2015 | 18.26 | 18.42 | 18.09 | 18.21 | 1,782,350 | -0.16(-0.90%) |
Mar 02, 2015 | 18.17 | 18.51 | 18.10 | 18.38 | 1,042,591 | -0.03(-0.16%) |
Feb 27, 2015 | 18.55 | 18.64 | 18.35 | 18.41 | 864,392 | +0.01(+0.05%) |
Feb 26, 2015 | 17.92 | 18.50 | 17.87 | 18.40 | 1,801,037 | +0.36(+1.98%) |
Feb 25, 2015 | 18.34 | 18.48 | 17.98 | 18.04 | 762,575 | -0.32(-1.74%) |
Feb 24, 2015 | 18.49 | 18.69 | 18.35 | 18.36 | 980,328 | -0.10(-0.52%) |
Feb 23, 2015 | 18.24 | 18.60 | 17.90 | 18.46 | 1,592,012 | +0.30(+1.65%) |
Feb 20, 2015 | 17.97 | 18.81 | 17.72 | 18.16 | 1,710,719 | -0.58(-3.10%) |
Feb 19, 2015 | 18.45 | 18.81 | 18.33 | 18.74 | 750,316 | +0.19(+1.04%) |
Feb 18, 2015 | 18.18 | 18.65 | 18.06 | 18.54 | 2,190,837 | +0.42(+2.29%) |
Feb 17, 2015 | 18.12 | 18.26 | 18.03 | 18.13 | 1,010,972 | -0.03(-0.16%) |
Feb 13, 2015 | 18.18 | 18.16 | 18.16 | 18.16 | 972,094 | -0.02(-0.11%) |
Feb 12, 2015 | 18.23 | 18.26 | 18.10 | 18.18 | 722,790 | +0.06(+0.32%) |
Feb 11, 2015 | 18.19 | 18.19 | 17.91 | 18.12 | 718,641 | -0.03(-0.16%) |
Feb 10, 2015 | 17.97 | 18.17 | 17.71 | 18.15 | 1,132,676 | -0.20(-1.11%) |
Feb 09, 2015 | 18.21 | 18.43 | 18.16 | 18.35 | 389,949 | +0.00(+0.00%) |
Feb 06, 2015 | 18.81 | 18.88 | 18.35 | 18.35 | 451,184 | -0.42(-2.22%) |
Feb 05, 2015 | 18.70 | 19.05 | 18.64 | 18.77 | 478,719 | +0.17(+0.94%) |
Feb 04, 2015 | 18.67 | 18.91 | 18.55 | 18.59 | 561,540 | -0.11(-0.57%) |
Feb 03, 2015 | 18.37 | 18.78 | 18.29 | 18.70 | 959,419 | +0.45(+2.44%) |