Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.87 | 19.87 | 19.60 | 19.67 | 121,093 | -0.22(-1.11%) |
Apr 29, 2015 | 19.94 | 19.95 | 19.82 | 19.89 | 109,037 | -0.11(-0.53%) |
Apr 28, 2015 | 19.92 | 20.00 | 19.85 | 20.00 | 246,706 | +0.07(+0.37%) |
Apr 27, 2015 | 20.09 | 20.11 | 19.90 | 19.92 | 180,081 | -0.08(-0.41%) |
Apr 24, 2015 | 20.00 | 20.05 | 19.95 | 20.00 | 116,199 | +0.02(+0.12%) |
Apr 23, 2015 | 19.87 | 20.05 | 19.87 | 19.98 | 266,313 | +0.04(+0.20%) |
Apr 22, 2015 | 19.95 | 19.95 | 19.80 | 19.94 | 168,940 | +0.05(+0.27%) |
Apr 21, 2015 | 19.93 | 20.03 | 19.84 | 19.89 | 218,851 | -0.05(-0.23%) |
Apr 20, 2015 | 19.83 | 20.00 | 19.83 | 19.93 | 133,752 | +0.17(+0.85%) |
Apr 17, 2015 | 19.83 | 19.83 | 19.68 | 19.76 | 275,198 | -0.15(-0.76%) |
Apr 16, 2015 | 19.90 | 19.96 | 19.82 | 19.91 | 242,505 | -0.02(-0.12%) |
Apr 15, 2015 | 19.92 | 20.00 | 19.92 | 19.94 | 167,791 | +0.08(+0.39%) |
Apr 14, 2015 | 19.78 | 19.88 | 19.74 | 19.86 | 179,666 | +0.09(+0.47%) |
Apr 13, 2015 | 19.86 | 19.89 | 19.75 | 19.77 | 202,524 | -0.10(-0.49%) |
Apr 10, 2015 | 19.82 | 19.90 | 19.78 | 19.87 | 163,126 | +0.09(+0.45%) |
Apr 09, 2015 | 19.74 | 19.79 | 19.67 | 19.78 | 164,846 | +0.03(+0.14%) |
Apr 08, 2015 | 19.80 | 19.83 | 19.69 | 19.75 | 1,549,553 | -0.01(-0.06%) |
Apr 07, 2015 | 19.87 | 19.90 | 19.76 | 19.76 | 2,226,602 | -0.10(-0.49%) |
Apr 06, 2015 | 19.68 | 19.91 | 19.68 | 19.86 | 233,804 | +0.17(+0.87%) |
Apr 02, 2015 | 19.61 | 19.69 | 19.69 | 19.69 | 228,653 | +0.04(+0.21%) |
Apr 01, 2015 | 19.65 | 19.65 | 19.53 | 19.65 | 315,921 | -0.02(-0.12%) |
Mar 31, 2015 | 19.70 | 19.73 | 19.61 | 19.67 | 195,824 | -0.11(-0.54%) |
Mar 30, 2015 | 19.63 | 19.80 | 19.60 | 19.78 | 120,215 | +0.22(+1.12%) |
Mar 27, 2015 | 19.46 | 19.56 | 19.46 | 19.56 | 129,715 | +0.09(+0.45%) |
Mar 26, 2015 | 19.47 | 19.56 | 19.40 | 19.47 | 223,407 | -0.09(-0.44%) |
Mar 25, 2015 | 19.79 | 19.81 | 19.51 | 19.56 | 562,320 | -0.18(-0.90%) |
Mar 24, 2015 | 19.83 | 19.88 | 19.73 | 19.73 | 188,436 | -0.12(-0.61%) |
Mar 23, 2015 | 19.89 | 19.92 | 19.85 | 19.85 | 239,859 | +0.01(+0.04%) |
Mar 20, 2015 | 19.70 | 19.89 | 19.70 | 19.85 | 116,350 | +0.20(+1.03%) |
Mar 19, 2015 | 19.71 | 19.72 | 19.61 | 19.64 | 156,005 | -0.15(-0.74%) |
Mar 18, 2015 | 19.43 | 19.85 | 19.41 | 19.79 | 211,573 | +0.31(+1.59%) |
Mar 17, 2015 | 19.48 | 19.51 | 19.39 | 19.48 | 221,582 | -0.02(-0.13%) |
Mar 16, 2015 | 19.36 | 19.53 | 19.36 | 19.50 | 206,058 | +0.22(+1.14%) |
Mar 13, 2015 | 19.36 | 19.36 | 19.15 | 19.29 | 162,163 | -0.14(-0.71%) |
Mar 12, 2015 | 19.23 | 19.45 | 19.23 | 19.42 | 178,728 | +0.27(+1.40%) |
Mar 11, 2015 | 19.22 | 19.22 | 19.11 | 19.16 | 212,441 | -0.04(-0.19%) |
Mar 10, 2015 | 19.29 | 19.31 | 19.19 | 19.19 | 406,501 | -0.24(-1.24%) |
Mar 09, 2015 | 19.33 | 19.47 | 19.33 | 19.43 | 558,794 | +0.10(+0.50%) |
Mar 06, 2015 | 19.59 | 19.59 | 19.31 | 19.33 | 554,097 | -0.34(-1.73%) |
Mar 05, 2015 | 19.65 | 19.73 | 19.63 | 19.68 | 328,162 | +0.02(+0.12%) |
Mar 04, 2015 | 19.74 | 19.76 | 19.59 | 19.65 | 1,751,412 | -0.11(-0.54%) |
Mar 03, 2015 | 19.81 | 19.81 | 19.71 | 19.76 | 2,603,136 | -0.04(-0.21%) |
Mar 02, 2015 | 19.81 | 19.82 | 19.73 | 19.80 | 227,198 | -0.02(-0.08%) |
Feb 27, 2015 | 19.85 | 19.89 | 19.77 | 19.81 | 205,643 | -0.02(-0.08%) |
Feb 26, 2015 | 19.90 | 19.90 | 19.81 | 19.83 | 273,111 | -0.07(-0.33%) |
Feb 25, 2015 | 19.94 | 19.94 | 19.86 | 19.89 | 396,607 | -0.06(-0.29%) |
Feb 24, 2015 | 19.85 | 19.96 | 19.84 | 19.95 | 209,833 | +0.08(+0.41%) |
Feb 23, 2015 | 19.86 | 19.87 | 19.81 | 19.87 | 390,149 | -0.01(-0.04%) |
Feb 20, 2015 | 19.77 | 19.89 | 19.68 | 19.88 | 212,471 | +0.09(+0.45%) |
Feb 19, 2015 | 19.87 | 19.87 | 19.76 | 19.79 | 285,838 | -0.09(-0.43%) |
Feb 18, 2015 | 19.74 | 19.88 | 19.70 | 19.87 | 219,713 | +0.11(+0.56%) |
Feb 17, 2015 | 19.76 | 19.81 | 19.69 | 19.76 | 245,045 | -0.01(-0.04%) |
Feb 13, 2015 | 19.81 | 19.77 | 19.77 | 19.77 | 251,015 | -0.01(-0.04%) |
Feb 12, 2015 | 19.74 | 19.81 | 19.71 | 19.78 | 192,936 | +0.11(+0.58%) |
Feb 11, 2015 | 19.79 | 19.79 | 19.57 | 19.67 | 393,641 | -0.11(-0.53%) |
Feb 10, 2015 | 19.70 | 19.78 | 19.58 | 19.77 | 356,011 | +0.17(+0.87%) |
Feb 09, 2015 | 19.68 | 19.74 | 19.55 | 19.60 | 202,545 | -0.10(-0.49%) |
Feb 06, 2015 | 19.97 | 19.97 | 19.65 | 19.70 | 247,858 | -0.26(-1.30%) |
Feb 05, 2015 | 19.86 | 19.96 | 19.81 | 19.96 | 208,025 | +0.21(+1.07%) |
Feb 04, 2015 | 19.85 | 19.86 | 19.70 | 19.75 | 269,156 | -0.14(-0.69%) |
Feb 03, 2015 | 19.72 | 19.89 | 19.70 | 19.89 | 386,311 | +0.28(+1.45%) |