Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.97 | 18.97 | 18.68 | 18.68 | 110,226 | -0.36(-1.87%) |
Apr 29, 2015 | 19.15 | 19.15 | 19.04 | 19.04 | 1,078 | -0.45(-2.31%) |
Apr 28, 2015 | 19.47 | 19.50 | 19.42 | 19.49 | 1,369 | -0.20(-1.01%) |
Apr 27, 2015 | 19.53 | 19.70 | 19.53 | 19.69 | 24,024 | +0.20(+1.03%) |
Apr 24, 2015 | 19.49 | 19.49 | 19.49 | 19.49 | 243 | -0.09(-0.48%) |
Apr 23, 2015 | 19.39 | 19.58 | 19.39 | 19.58 | 1,376 | +0.14(+0.73%) |
Apr 22, 2015 | 19.23 | 19.45 | 19.23 | 19.44 | 37,105 | +0.11(+0.59%) |
Apr 21, 2015 | 19.34 | 19.34 | 19.33 | 19.33 | 1,260 | +0.03(+0.15%) |
Apr 20, 2015 | 19.45 | 19.45 | 19.18 | 19.30 | 1,396 | +0.08(+0.39%) |
Apr 17, 2015 | 19.38 | 19.38 | 19.20 | 19.22 | 8,129 | -0.34(-1.75%) |
Apr 16, 2015 | 19.58 | 19.60 | 19.52 | 19.56 | 2,451 | -0.13(-0.67%) |
Apr 15, 2015 | 19.69 | 19.70 | 19.69 | 19.70 | 1,223 | +0.29(+1.51%) |
Apr 14, 2015 | 19.40 | 19.40 | 19.40 | 19.40 | 168 | -0.13(-0.68%) |
Apr 13, 2015 | 19.57 | 19.57 | 19.53 | 19.53 | 671 | -0.01(-0.05%) |
Apr 10, 2015 | 19.51 | 19.54 | 19.51 | 19.54 | 1,564 | +0.20(+1.03%) |
Apr 09, 2015 | 19.34 | 19.34 | 19.34 | 19.34 | 105 | -0.01(-0.05%) |
Apr 08, 2015 | 19.35 | 19.35 | 19.35 | 19.35 | 105 | +0.22(+1.13%) |
Apr 07, 2015 | 19.25 | 19.25 | 19.14 | 19.14 | 4,361 | +0.03(+0.16%) |
Apr 06, 2015 | 18.96 | 19.11 | 18.96 | 19.11 | 1,055 | +0.21(+1.11%) |
Apr 02, 2015 | 18.87 | 18.90 | 18.90 | 18.90 | 738 | +0.14(+0.76%) |
Apr 01, 2015 | 18.72 | 18.76 | 18.68 | 18.76 | 474 | -0.13(-0.71%) |
Mar 31, 2015 | 19.12 | 19.12 | 18.85 | 18.89 | 891 | -0.04(-0.20%) |
Mar 30, 2015 | 18.83 | 18.93 | 18.81 | 18.93 | 2,198 | +0.25(+1.32%) |
Mar 27, 2015 | 18.68 | 18.68 | 18.68 | 18.68 | 161 | -0.09(-0.45%) |
Mar 26, 2015 | 18.77 | 18.77 | 18.77 | 18.77 | 105 | -0.12(-0.61%) |
Mar 25, 2015 | 18.95 | 18.95 | 18.88 | 18.88 | 236 | -0.50(-2.58%) |
Mar 24, 2015 | 19.39 | 19.39 | 19.38 | 19.38 | 906 | +0.07(+0.34%) |
Mar 23, 2015 | 19.27 | 19.32 | 19.27 | 19.32 | 1,211 | -0.04(-0.20%) |
Mar 20, 2015 | 19.33 | 19.35 | 19.33 | 19.35 | 9,317 | +0.13(+0.66%) |
Mar 19, 2015 | 19.43 | 19.43 | 19.23 | 19.23 | 3,966 | -0.06(-0.31%) |
Mar 18, 2015 | 19.15 | 19.29 | 19.15 | 19.29 | 1,743 | +0.22(+1.14%) |
Mar 17, 2015 | 18.98 | 19.08 | 18.98 | 19.07 | 1,011 | -0.04(-0.22%) |
Mar 16, 2015 | 19.11 | 19.12 | 19.07 | 19.11 | 8,494 | +0.19(+1.03%) |
Mar 13, 2015 | 18.89 | 18.92 | 18.89 | 18.92 | 464 | -0.03(-0.15%) |
Mar 12, 2015 | 19.00 | 19.34 | 18.88 | 18.95 | 2,678 | +0.12(+0.65%) |
Mar 11, 2015 | 18.81 | 18.82 | 18.77 | 18.82 | 1,193 | +0.02(+0.10%) |
Mar 10, 2015 | 18.80 | 18.80 | 18.80 | 18.80 | 116 | -0.24(-1.25%) |
Mar 09, 2015 | 19.24 | 19.24 | 19.03 | 19.04 | 1,843 | -0.04(-0.20%) |
Mar 06, 2015 | 19.11 | 19.11 | 19.08 | 19.08 | 703 | -0.24(-1.26%) |
Mar 05, 2015 | 19.16 | 19.35 | 19.16 | 19.32 | 2,277 | +0.06(+0.33%) |
Mar 04, 2015 | 19.21 | 19.26 | 19.21 | 19.26 | 339 | -0.03(-0.17%) |
Mar 03, 2015 | 19.35 | 19.36 | 19.29 | 19.29 | 2,658 | -0.10(-0.51%) |
Mar 02, 2015 | 19.41 | 19.41 | 19.39 | 19.39 | 991 | +0.09(+0.49%) |
Feb 27, 2015 | 19.33 | 19.33 | 19.30 | 19.30 | 2,761 | -0.02(-0.10%) |
Feb 26, 2015 | 19.32 | 19.32 | 19.32 | 19.32 | 306 | +0.16(+0.84%) |
Feb 25, 2015 | 19.20 | 19.21 | 19.15 | 19.15 | 1,529 | +0.07(+0.35%) |
Feb 24, 2015 | 19.09 | 19.09 | 19.09 | 19.09 | 116 | -0.08(-0.40%) |
Feb 23, 2015 | 19.16 | 19.16 | 19.16 | 19.16 | 105 | -0.07(-0.35%) |
Feb 20, 2015 | 19.08 | 19.25 | 19.08 | 19.23 | 2,230 | +0.08(+0.43%) |
Feb 19, 2015 | 19.13 | 19.17 | 19.10 | 19.15 | 5,917 | +0.15(+0.81%) |
Feb 18, 2015 | 19.13 | 19.13 | 18.97 | 18.99 | 1,000 | -0.04(-0.22%) |
Feb 17, 2015 | 19.07 | 19.07 | 18.97 | 19.04 | 3,784 | -0.03(-0.17%) |
Feb 13, 2015 | 19.04 | 19.07 | 19.07 | 19.07 | 12,549 | +0.23(+1.21%) |
Feb 12, 2015 | 18.72 | 18.84 | 18.70 | 18.84 | 11,189 | +0.19(+1.04%) |
Feb 11, 2015 | 18.78 | 18.78 | 18.52 | 18.65 | 1,390 | +0.14(+0.75%) |
Feb 10, 2015 | 18.46 | 18.53 | 18.46 | 18.51 | 531 | +0.13(+0.72%) |
Feb 09, 2015 | 18.30 | 18.38 | 18.28 | 18.38 | 1,340 | +0.05(+0.30%) |
Feb 06, 2015 | 18.38 | 18.41 | 18.32 | 18.32 | 3,094 | -0.00(-0.02%) |
Feb 05, 2015 | 18.32 | 18.33 | 18.31 | 18.33 | 1,792 | +0.24(+1.34%) |
Feb 04, 2015 | 18.08 | 18.08 | 18.08 | 18.08 | 105 | +0.08(+0.45%) |
Feb 03, 2015 | 18.01 | 18.01 | 17.89 | 18.00 | 8,539 | -0.05(-0.29%) |
Feb 02, 2015 | 17.91 | 18.11 | 17.91 | 18.05 | 1,921 | -0.02(-0.11%) |
Jan 30, 2015 | 18.14 | 18.10 | 18.01 | 18.07 | 932 | -0.03(-0.16%) |
Jan 29, 2015 | 17.98 | 18.10 | 17.98 | 18.10 | 1,568 | +0.15(+0.85%) |
Jan 28, 2015 | 18.20 | 18.20 | 17.95 | 17.95 | 9,211 | -0.24(-1.30%) |
Jan 27, 2015 | 18.11 | 18.23 | 18.04 | 18.19 | 2,857 | -0.13(-0.72%) |
Jan 26, 2015 | 18.23 | 18.37 | 18.23 | 18.32 | 3,016 | +0.07(+0.36%) |
Jan 23, 2015 | 18.29 | 18.29 | 18.22 | 18.25 | 1,624 | +0.08(+0.41%) |
Jan 22, 2015 | 18.01 | 18.20 | 18.01 | 18.18 | 2,538 | +0.36(+2.04%) |
Jan 21, 2015 | 17.84 | 17.86 | 17.79 | 17.82 | 1,798 | +0.14(+0.77%) |
Jan 20, 2015 | 17.54 | 17.70 | 17.54 | 17.68 | 1,265 | +0.13(+0.72%) |
Jan 16, 2015 | 17.42 | 17.55 | 17.42 | 17.55 | 859 | +0.04(+0.22%) |
Jan 15, 2015 | 17.78 | 17.78 | 17.50 | 17.51 | 2,151 | -0.14(-0.81%) |
Jan 14, 2015 | 17.68 | 17.70 | 17.55 | 17.66 | 3,065 | -0.16(-0.90%) |
Jan 13, 2015 | 18.01 | 18.01 | 17.66 | 17.82 | 1,302 | -0.11(-0.63%) |
Jan 12, 2015 | 18.20 | 18.20 | 17.81 | 17.93 | 32,133 | -0.13(-0.74%) |
Jan 09, 2015 | 18.06 | 18.06 | 18.06 | 18.06 | 105 | -0.16(-0.88%) |
Jan 08, 2015 | 18.19 | 18.24 | 18.18 | 18.23 | 4,161 | +0.28(+1.54%) |
Jan 07, 2015 | 17.95 | 17.95 | 17.95 | 17.95 | 236 | +0.01(+0.07%) |
Jan 06, 2015 | 18.15 | 18.16 | 17.73 | 17.94 | 3,150 | -0.16(-0.86%) |
Jan 05, 2015 | 18.41 | 18.41 | 18.09 | 18.09 | 1,356 | -0.53(-2.85%) |
Jan 02, 2015 | 18.77 | 18.77 | 18.51 | 18.62 | 1,234 | -0.20(-1.06%) |
Dec 31, 2014 | 18.81 | 18.82 | 18.82 | 18.82 | 1,160 | +0.06(+0.30%) |
Dec 30, 2014 | 18.94 | 18.94 | 18.77 | 18.77 | 816 | -0.18(-0.95%) |
Dec 29, 2014 | 19.41 | 19.41 | 18.95 | 18.95 | 1,845 | -0.10(-0.55%) |
Dec 26, 2014 | 19.05 | 19.05 | 18.94 | 19.05 | 1,502 | +0.19(+1.01%) |
Dec 24, 2014 | 18.86 | 18.86 | 18.86 | 18.86 | 738 | -0.02(-0.10%) |
Dec 23, 2014 | 18.91 | 18.94 | 18.87 | 18.88 | 8,247 | +0.09(+0.45%) |
Dec 22, 2014 | 18.80 | 18.80 | 18.74 | 18.79 | 1,512 | +0.08(+0.41%) |
Dec 19, 2014 | 18.64 | 18.72 | 18.64 | 18.72 | 301 | +0.20(+1.07%) |
Dec 18, 2014 | 18.58 | 18.58 | 18.45 | 18.52 | 3,640 | +0.28(+1.56%) |
Dec 17, 2014 | 17.88 | 18.23 | 17.88 | 18.23 | 1,244 | +0.36(+2.02%) |
Dec 16, 2014 | 17.92 | 18.03 | 17.87 | 17.87 | 1,634 | -0.14(-0.79%) |
Dec 15, 2014 | 18.35 | 18.35 | 18.02 | 18.02 | 864 | -0.51(-2.76%) |
Dec 12, 2014 | 18.53 | 18.53 | 18.53 | 18.53 | 272 | +0.00(+0.00%) |
Dec 11, 2014 | 18.61 | 18.61 | 18.53 | 18.53 | 3,216 | -0.27(-1.41%) |
Dec 10, 2014 | 18.79 | 18.79 | 18.79 | 18.79 | 316 | +0.00(+0.01%) |
Dec 09, 2014 | 18.55 | 18.79 | 18.52 | 18.79 | 1,070 | -0.22(-1.16%) |
Dec 08, 2014 | 19.01 | 19.01 | 19.01 | 19.01 | 276 | -0.05(-0.25%) |
Dec 05, 2014 | 19.14 | 19.14 | 19.06 | 19.06 | 790 | -0.05(-0.25%) |
Dec 04, 2014 | 19.07 | 19.11 | 19.07 | 19.11 | 369 | -0.02(-0.10%) |
Dec 03, 2014 | 19.13 | 19.13 | 19.13 | 19.13 | 263 | +0.14(+0.74%) |
Dec 02, 2014 | 18.91 | 19.01 | 18.91 | 18.99 | 1,170 | +0.02(+0.11%) |
Dec 01, 2014 | 19.13 | 19.13 | 18.96 | 18.96 | 2,214 | -0.42(-2.14%) |
Nov 28, 2014 | 19.39 | 19.39 | 19.38 | 19.38 | 395 | -0.02(-0.11%) |
Nov 26, 2014 | 19.40 | 19.40 | 19.40 | 19.40 | 316 | +0.00(+0.00%) |
Nov 25, 2014 | 19.40 | 19.40 | 19.40 | 19.40 | 275 | -0.01(-0.04%) |
Nov 24, 2014 | 19.32 | 19.41 | 19.32 | 19.41 | 542 | +0.15(+0.79%) |
Nov 21, 2014 | 19.31 | 19.31 | 19.26 | 19.26 | 480 | +0.18(+0.93%) |
Nov 20, 2014 | 19.08 | 19.08 | 19.08 | 19.08 | 303 | -0.01(-0.05%) |
Nov 19, 2014 | 19.13 | 19.15 | 19.08 | 19.09 | 1,094 | -0.17(-0.89%) |
Nov 18, 2014 | 19.33 | 19.33 | 19.26 | 19.26 | 369 | +0.09(+0.45%) |
Nov 17, 2014 | 19.16 | 19.17 | 19.16 | 19.17 | 685 | +0.01(+0.05%) |
Nov 14, 2014 | 19.10 | 19.16 | 19.10 | 19.16 | 400 | +0.12(+0.63%) |
Nov 13, 2014 | 19.11 | 19.11 | 19.04 | 19.04 | 1,898 | +0.04(+0.19%) |
Nov 12, 2014 | 19.01 | 19.02 | 18.94 | 19.01 | 1,485 | -0.03(-0.17%) |
Nov 11, 2014 | 19.11 | 19.11 | 18.93 | 19.04 | 1,465 | +0.14(+0.75%) |
Nov 10, 2014 | 18.87 | 18.92 | 18.84 | 18.90 | 3,587 | +0.19(+1.00%) |
Nov 07, 2014 | 18.85 | 18.85 | 18.71 | 18.71 | 949 | -0.13(-0.69%) |
Nov 06, 2014 | 18.68 | 18.84 | 18.68 | 18.84 | 1,001 | +0.14(+0.76%) |
Nov 05, 2014 | 18.78 | 18.78 | 18.70 | 18.70 | 685 | -0.13(-0.71%) |
Nov 04, 2014 | 18.95 | 18.95 | 18.81 | 18.83 | 1,187 | -0.11(-0.59%) |
Nov 03, 2014 | 18.99 | 19.07 | 18.95 | 18.95 | 4,252 | -0.08(-0.40%) |
Oct 31, 2014 | 18.94 | 19.02 | 18.94 | 19.02 | 683 | +0.49(+2.66%) |
Oct 30, 2014 | 18.53 | 18.53 | 18.53 | 18.53 | 2,689 | -0.11(-0.61%) |
Oct 29, 2014 | 19.15 | 19.15 | 18.53 | 18.64 | 13,009 | -0.24(-1.30%) |
Oct 28, 2014 | 18.49 | 18.89 | 18.48 | 18.89 | 21,425 | +0.50(+2.72%) |
Oct 27, 2014 | 18.39 | 18.40 | 18.40 | 18.39 | 7,799 | -0.01(-0.05%) |
Oct 24, 2014 | 18.40 | 18.40 | 18.38 | 18.40 | 2,995 | -0.05(-0.26%) |
Oct 23, 2014 | 18.37 | 18.53 | 18.37 | 18.44 | 4,062 | +0.14(+0.78%) |
Oct 22, 2014 | 18.58 | 18.58 | 18.30 | 18.30 | 7,233 | -0.22(-1.18%) |
Oct 21, 2014 | 18.34 | 18.53 | 18.33 | 18.52 | 15,907 | +0.36(+1.98%) |
Oct 20, 2014 | 18.10 | 18.16 | 18.09 | 18.16 | 8,423 | +0.09(+0.52%) |
Oct 17, 2014 | 18.23 | 18.23 | 17.98 | 18.07 | 6,664 | +0.03(+0.16%) |
Oct 16, 2014 | 17.73 | 18.04 | 17.67 | 18.04 | 4,033 | +0.57(+3.29%) |
Oct 15, 2014 | 17.63 | 17.63 | 17.46 | 17.46 | 3,058 | -0.24(-1.34%) |
Oct 14, 2014 | 17.68 | 17.70 | 17.68 | 17.70 | 9,544 | -0.08(-0.46%) |
Oct 13, 2014 | 17.69 | 17.78 | 17.69 | 17.78 | 4,145 | +0.08(+0.43%) |
Oct 10, 2014 | 18.13 | 18.13 | 17.70 | 17.70 | 4,511 | -0.50(-2.76%) |
Oct 09, 2014 | 18.52 | 18.52 | 18.10 | 18.21 | 7,142 | -0.34(-1.84%) |
Oct 08, 2014 | 18.35 | 18.55 | 18.20 | 18.55 | 4,332 | +0.06(+0.31%) |
Oct 07, 2014 | 18.56 | 18.56 | 18.49 | 18.49 | 5,085 | -0.20(-1.07%) |
Oct 06, 2014 | 18.90 | 18.90 | 18.69 | 18.69 | 5,628 | -0.12(-0.66%) |
Oct 03, 2014 | 18.78 | 18.81 | 18.78 | 18.81 | 8,974 | +0.25(+1.33%) |
Oct 02, 2014 | 18.33 | 18.57 | 18.33 | 18.57 | 16,398 | +0.12(+0.64%) |
Oct 01, 2014 | 18.56 | 18.56 | 18.45 | 18.45 | 9,037 | -0.35(-1.84%) |