Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.81 | 19.88 | 19.52 | 19.53 | 892,166 | -0.28(-1.44%) |
Apr 29, 2015 | 19.63 | 19.84 | 19.57 | 19.81 | 660,392 | -0.01(-0.05%) |
Apr 28, 2015 | 19.75 | 19.90 | 19.72 | 19.82 | 437,490 | +0.04(+0.19%) |
Apr 27, 2015 | 20.05 | 20.06 | 19.70 | 19.78 | 582,502 | -0.23(-1.15%) |
Apr 24, 2015 | 20.01 | 20.11 | 19.83 | 20.01 | 894,314 | +0.05(+0.25%) |
Apr 23, 2015 | 19.89 | 20.09 | 19.86 | 19.97 | 979,936 | +0.00(+0.00%) |
Apr 22, 2015 | 19.88 | 19.97 | 19.86 | 19.97 | 623,551 | +0.07(+0.36%) |
Apr 21, 2015 | 20.04 | 20.06 | 19.87 | 19.89 | 1,489,968 | -0.04(-0.22%) |
Apr 20, 2015 | 20.02 | 20.02 | 19.84 | 19.94 | 691,431 | -0.02(-0.11%) |
Apr 17, 2015 | 20.03 | 20.05 | 19.75 | 19.96 | 1,039,963 | -0.06(-0.30%) |
Apr 16, 2015 | 19.98 | 20.03 | 19.66 | 20.02 | 782,610 | +0.08(+0.38%) |
Apr 15, 2015 | 19.98 | 20.29 | 19.53 | 19.94 | 1,907,546 | +0.06(+0.30%) |
Apr 14, 2015 | 20.25 | 20.58 | 19.83 | 19.88 | 2,361,147 | -0.29(-1.44%) |
Apr 13, 2015 | 20.10 | 20.21 | 19.99 | 20.17 | 693,223 | +0.10(+0.49%) |
Apr 10, 2015 | 20.04 | 20.34 | 20.00 | 20.07 | 761,124 | +0.15(+0.77%) |
Apr 09, 2015 | 20.16 | 20.21 | 19.90 | 19.92 | 878,177 | -0.18(-0.90%) |
Apr 08, 2015 | 20.09 | 20.18 | 19.93 | 20.10 | 858,012 | -0.03(-0.16%) |
Apr 07, 2015 | 20.55 | 20.55 | 20.11 | 20.13 | 640,004 | -0.35(-1.71%) |
Apr 06, 2015 | 20.38 | 20.58 | 20.21 | 20.48 | 886,667 | +0.11(+0.54%) |
Apr 02, 2015 | 20.34 | 20.38 | 20.38 | 20.38 | 525,421 | +0.08(+0.40%) |
Apr 01, 2015 | 20.22 | 20.35 | 20.03 | 20.29 | 749,833 | +0.13(+0.62%) |
Mar 31, 2015 | 20.24 | 20.27 | 20.04 | 20.17 | 597,722 | -0.07(-0.35%) |
Mar 30, 2015 | 20.21 | 20.41 | 20.01 | 20.24 | 1,183,395 | +0.03(+0.14%) |
Mar 27, 2015 | 20.16 | 20.23 | 19.91 | 20.21 | 1,478,466 | +0.09(+0.44%) |
Mar 26, 2015 | 20.25 | 20.35 | 20.00 | 20.12 | 785,020 | -0.20(-0.97%) |
Mar 25, 2015 | 20.31 | 20.41 | 20.15 | 20.32 | 944,361 | +0.08(+0.41%) |
Mar 24, 2015 | 20.51 | 20.59 | 20.23 | 20.24 | 1,040,879 | -0.26(-1.25%) |
Mar 23, 2015 | 20.51 | 20.70 | 20.45 | 20.50 | 1,482,355 | -0.10(-0.48%) |
Mar 20, 2015 | 20.17 | 20.61 | 19.95 | 20.59 | 1,735,157 | +0.51(+2.56%) |
Mar 19, 2015 | 19.99 | 20.23 | 19.93 | 20.08 | 1,033,886 | +0.07(+0.36%) |
Mar 18, 2015 | 20.16 | 20.18 | 19.82 | 20.01 | 1,239,374 | +0.09(+0.44%) |
Mar 17, 2015 | 19.62 | 19.98 | 19.44 | 19.92 | 1,159,735 | +0.20(+1.00%) |
Mar 16, 2015 | 19.76 | 19.77 | 19.57 | 19.72 | 1,033,056 | +0.02(+0.12%) |
Mar 13, 2015 | 19.63 | 19.97 | 19.39 | 19.70 | 1,240,853 | -0.42(-2.09%) |
Mar 12, 2015 | 20.24 | 20.32 | 20.07 | 20.12 | 1,082,126 | +0.09(+0.45%) |
Mar 11, 2015 | 19.98 | 20.12 | 19.75 | 20.03 | 2,043,898 | +0.09(+0.47%) |
Mar 10, 2015 | 19.83 | 20.22 | 19.59 | 19.94 | 2,749,767 | +0.01(+0.06%) |
Mar 09, 2015 | 18.87 | 19.99 | 18.66 | 19.93 | 6,360,830 | +2.22(+12.54%) |
Mar 06, 2015 | 17.96 | 18.05 | 17.53 | 17.71 | 1,473,644 | -0.64(-3.49%) |
Mar 05, 2015 | 18.43 | 18.50 | 18.32 | 18.35 | 1,288,845 | -0.04(-0.21%) |
Mar 04, 2015 | 18.47 | 18.47 | 18.31 | 18.38 | 810,905 | -0.08(-0.44%) |
Mar 03, 2015 | 18.45 | 18.56 | 18.33 | 18.47 | 1,316,633 | -0.02(-0.09%) |
Mar 02, 2015 | 18.56 | 18.78 | 18.40 | 18.48 | 587,301 | -0.03(-0.18%) |
Feb 27, 2015 | 18.26 | 18.56 | 18.24 | 18.52 | 1,618,052 | +0.15(+0.83%) |
Feb 26, 2015 | 18.43 | 18.45 | 18.34 | 18.36 | 865,347 | -0.11(-0.59%) |
Feb 25, 2015 | 18.58 | 18.66 | 18.38 | 18.47 | 1,023,110 | -0.04(-0.24%) |
Feb 24, 2015 | 18.59 | 18.59 | 18.33 | 18.52 | 782,120 | -0.03(-0.18%) |
Feb 23, 2015 | 18.53 | 18.57 | 18.32 | 18.55 | 694,912 | +0.07(+0.35%) |
Feb 20, 2015 | 18.38 | 18.52 | 18.33 | 18.48 | 711,722 | +0.10(+0.54%) |
Feb 19, 2015 | 18.49 | 18.49 | 18.31 | 18.38 | 666,047 | -0.14(-0.77%) |
Feb 18, 2015 | 18.37 | 18.61 | 18.23 | 18.53 | 753,045 | +0.20(+1.10%) |
Feb 17, 2015 | 18.34 | 18.44 | 18.21 | 18.32 | 476,312 | -0.04(-0.21%) |
Feb 13, 2015 | 18.69 | 18.36 | 18.36 | 18.36 | 634,746 | -0.31(-1.64%) |
Feb 12, 2015 | 18.60 | 18.79 | 18.54 | 18.67 | 945,348 | +0.15(+0.83%) |
Feb 11, 2015 | 18.34 | 18.53 | 18.24 | 18.52 | 589,252 | +0.16(+0.86%) |
Feb 10, 2015 | 18.36 | 18.41 | 18.12 | 18.36 | 743,251 | +0.03(+0.18%) |
Feb 09, 2015 | 18.31 | 18.52 | 18.24 | 18.32 | 1,278,612 | +0.02(+0.12%) |
Feb 06, 2015 | 18.47 | 18.47 | 18.20 | 18.30 | 1,248,729 | -0.08(-0.42%) |
Feb 05, 2015 | 18.43 | 18.56 | 18.35 | 18.38 | 1,203,240 | +0.02(+0.09%) |
Feb 04, 2015 | 18.48 | 18.62 | 18.27 | 18.36 | 1,548,168 | -0.09(-0.50%) |
Feb 03, 2015 | 17.96 | 18.60 | 17.82 | 18.46 | 2,989,491 | +0.43(+2.40%) |