Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.74 | 17.74 | 17.33 | 17.48 | 462,636 | -0.37(-2.07%) |
Apr 29, 2015 | 18.12 | 18.12 | 17.76 | 17.85 | 415,073 | -0.42(-2.30%) |
Apr 28, 2015 | 18.24 | 18.32 | 18.10 | 18.27 | 317,075 | +0.04(+0.22%) |
Apr 27, 2015 | 18.39 | 18.49 | 18.15 | 18.23 | 319,320 | -0.08(-0.44%) |
Apr 24, 2015 | 18.24 | 18.44 | 18.20 | 18.31 | 271,059 | +0.11(+0.60%) |
Apr 23, 2015 | 18.38 | 18.47 | 18.16 | 18.20 | 456,259 | -0.23(-1.25%) |
Apr 22, 2015 | 18.24 | 18.46 | 18.21 | 18.43 | 388,411 | +0.23(+1.26%) |
Apr 21, 2015 | 18.22 | 18.36 | 18.02 | 18.20 | 613,524 | +0.00(+0.00%) |
Apr 20, 2015 | 18.18 | 18.25 | 18.09 | 18.20 | 481,283 | +0.06(+0.33%) |
Apr 17, 2015 | 18.15 | 18.23 | 18.00 | 18.14 | 642,704 | -0.11(-0.60%) |
Apr 16, 2015 | 18.17 | 18.27 | 18.08 | 18.25 | 483,683 | -0.01(-0.05%) |
Apr 15, 2015 | 18.30 | 18.30 | 18.10 | 18.26 | 922,173 | -0.01(-0.05%) |
Apr 14, 2015 | 18.39 | 18.42 | 18.23 | 18.27 | 547,252 | -0.05(-0.27%) |
Apr 13, 2015 | 18.36 | 18.44 | 18.28 | 18.32 | 531,310 | -0.02(-0.11%) |
Apr 10, 2015 | 18.07 | 18.53 | 18.07 | 18.34 | 1,486,740 | +0.43(+2.40%) |
Apr 09, 2015 | 18.50 | 18.60 | 17.86 | 17.91 | 480,129 | -0.69(-3.71%) |
Apr 08, 2015 | 18.62 | 18.80 | 18.57 | 18.60 | 318,450 | -0.01(-0.05%) |
Apr 07, 2015 | 18.99 | 18.99 | 18.60 | 18.61 | 348,042 | -0.41(-2.16%) |
Apr 06, 2015 | 18.87 | 19.07 | 18.85 | 19.02 | 276,045 | +0.18(+0.96%) |
Apr 02, 2015 | 18.60 | 18.84 | 18.84 | 18.84 | 408,600 | +0.26(+1.40%) |
Apr 01, 2015 | 18.60 | 18.67 | 18.38 | 18.58 | 449,203 | -0.02(-0.11%) |
Mar 31, 2015 | 18.73 | 18.85 | 18.57 | 18.60 | 317,056 | -0.20(-1.06%) |
Mar 30, 2015 | 18.70 | 18.88 | 18.58 | 18.80 | 589,600 | +0.25(+1.35%) |
Mar 27, 2015 | 18.50 | 18.64 | 18.42 | 18.55 | 480,083 | +0.13(+0.71%) |
Mar 26, 2015 | 18.58 | 18.75 | 18.31 | 18.42 | 590,312 | -0.16(-0.86%) |
Mar 25, 2015 | 18.95 | 19.02 | 18.54 | 18.58 | 760,314 | -0.30(-1.59%) |
Mar 24, 2015 | 19.21 | 19.22 | 18.83 | 18.88 | 1,192,202 | -0.35(-1.82%) |
Mar 23, 2015 | 19.31 | 19.48 | 19.03 | 19.23 | 659,796 | -0.07(-0.36%) |
Mar 20, 2015 | 19.00 | 19.37 | 18.97 | 19.30 | 1,094,813 | +0.38(+2.01%) |
Mar 19, 2015 | 18.89 | 19.06 | 18.85 | 18.92 | 891,364 | -0.05(-0.26%) |
Mar 18, 2015 | 18.61 | 19.02 | 18.47 | 18.97 | 595,056 | +0.20(+1.07%) |
Mar 17, 2015 | 18.79 | 18.88 | 18.67 | 18.77 | 345,954 | -0.05(-0.27%) |
Mar 16, 2015 | 18.85 | 19.01 | 18.73 | 18.82 | 401,798 | +0.09(+0.48%) |
Mar 13, 2015 | 18.78 | 18.80 | 18.54 | 18.73 | 334,670 | -0.08(-0.43%) |
Mar 12, 2015 | 18.54 | 18.81 | 18.49 | 18.81 | 404,981 | +0.41(+2.23%) |
Mar 11, 2015 | 18.36 | 18.43 | 18.18 | 18.40 | 538,736 | +0.10(+0.55%) |
Mar 10, 2015 | 17.96 | 18.35 | 17.96 | 18.30 | 773,733 | +0.26(+1.44%) |
Mar 09, 2015 | 18.31 | 18.37 | 18.00 | 18.04 | 556,102 | -0.15(-0.82%) |
Mar 06, 2015 | 18.60 | 18.60 | 18.06 | 18.19 | 722,942 | -0.65(-3.45%) |
Mar 05, 2015 | 18.82 | 19.01 | 18.73 | 18.84 | 452,967 | +0.16(+0.86%) |
Mar 04, 2015 | 18.81 | 18.85 | 18.61 | 18.68 | 436,263 | -0.17(-0.90%) |
Mar 03, 2015 | 18.85 | 18.92 | 18.66 | 18.85 | 288,117 | -0.07(-0.37%) |
Mar 02, 2015 | 18.70 | 19.06 | 18.59 | 18.92 | 327,693 | +0.20(+1.07%) |
Feb 27, 2015 | 18.60 | 18.77 | 18.40 | 18.72 | 363,513 | +0.15(+0.81%) |
Feb 26, 2015 | 18.75 | 18.76 | 18.48 | 18.57 | 264,811 | -0.17(-0.91%) |
Feb 25, 2015 | 18.78 | 18.96 | 18.66 | 18.74 | 354,176 | -0.01(-0.05%) |
Feb 24, 2015 | 19.13 | 19.23 | 18.67 | 18.75 | 436,802 | -0.49(-2.55%) |
Feb 23, 2015 | 19.10 | 19.24 | 18.96 | 19.24 | 489,832 | +0.18(+0.94%) |
Feb 20, 2015 | 18.88 | 19.19 | 18.85 | 19.06 | 435,879 | +0.14(+0.74%) |
Feb 19, 2015 | 19.30 | 19.34 | 18.79 | 18.92 | 556,307 | -0.48(-2.47%) |
Feb 18, 2015 | 19.21 | 19.42 | 18.95 | 19.40 | 849,165 | +0.12(+0.62%) |
Feb 17, 2015 | 19.40 | 19.49 | 19.14 | 19.28 | 490,814 | -0.09(-0.46%) |
Feb 13, 2015 | 19.41 | 19.37 | 19.37 | 19.37 | 522,400 | +0.00(+0.00%) |
Feb 12, 2015 | 19.25 | 19.39 | 19.06 | 19.37 | 683,455 | +0.30(+1.57%) |
Feb 11, 2015 | 19.35 | 19.37 | 18.88 | 19.07 | 573,731 | -0.20(-1.04%) |
Feb 10, 2015 | 19.25 | 19.31 | 18.87 | 19.27 | 456,903 | +0.03(+0.16%) |
Feb 09, 2015 | 19.35 | 19.65 | 19.22 | 19.24 | 626,760 | -0.26(-1.33%) |
Feb 06, 2015 | 19.96 | 19.96 | 19.41 | 19.50 | 611,448 | -0.52(-2.60%) |
Feb 05, 2015 | 19.74 | 20.03 | 19.65 | 20.02 | 447,780 | +0.33(+1.68%) |
Feb 04, 2015 | 19.79 | 19.79 | 19.54 | 19.69 | 605,246 | -0.12(-0.61%) |
Feb 03, 2015 | 19.48 | 19.82 | 19.33 | 19.81 | 509,796 | +0.27(+1.38%) |