Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.64 | 20.28 | 19.09 | 19.35 | 447,744 | +0.08(+0.44%) |
Apr 29, 2015 | 19.26 | 19.47 | 19.12 | 19.27 | 187,370 | -0.05(-0.24%) |
Apr 28, 2015 | 19.40 | 19.52 | 19.23 | 19.32 | 160,915 | -0.05(-0.24%) |
Apr 27, 2015 | 19.26 | 19.80 | 19.26 | 19.36 | 294,031 | +0.24(+1.27%) |
Apr 24, 2015 | 19.25 | 19.25 | 19.03 | 19.12 | 71,845 | -0.09(-0.49%) |
Apr 23, 2015 | 19.08 | 19.38 | 19.05 | 19.21 | 110,813 | +0.12(+0.64%) |
Apr 22, 2015 | 18.98 | 19.09 | 18.68 | 19.09 | 152,256 | +0.07(+0.34%) |
Apr 21, 2015 | 18.88 | 19.13 | 18.69 | 19.03 | 97,608 | +0.18(+0.94%) |
Apr 20, 2015 | 18.91 | 19.00 | 18.69 | 18.85 | 152,450 | +0.04(+0.20%) |
Apr 17, 2015 | 19.27 | 19.27 | 18.80 | 18.81 | 124,606 | -0.62(-3.18%) |
Apr 16, 2015 | 19.67 | 19.68 | 19.35 | 19.43 | 148,810 | -0.37(-1.89%) |
Apr 15, 2015 | 20.02 | 20.02 | 19.64 | 19.80 | 150,143 | -0.04(-0.19%) |
Apr 14, 2015 | 19.61 | 19.87 | 19.52 | 19.84 | 236,655 | +0.22(+1.14%) |
Apr 13, 2015 | 19.38 | 19.66 | 19.22 | 19.61 | 178,396 | +0.20(+1.01%) |
Apr 10, 2015 | 19.08 | 19.44 | 18.95 | 19.42 | 323,547 | +0.38(+2.01%) |
Apr 09, 2015 | 19.04 | 19.17 | 18.80 | 19.03 | 115,138 | +0.05(+0.25%) |
Apr 08, 2015 | 18.83 | 19.09 | 18.74 | 18.99 | 384,044 | +0.15(+0.79%) |
Apr 07, 2015 | 18.90 | 19.12 | 18.78 | 18.84 | 279,053 | -0.15(-0.79%) |
Apr 06, 2015 | 19.61 | 19.74 | 18.67 | 18.99 | 364,918 | -0.78(-3.93%) |
Apr 02, 2015 | 19.66 | 19.76 | 19.76 | 19.76 | 197,674 | +0.08(+0.43%) |
Apr 01, 2015 | 19.63 | 19.81 | 19.54 | 19.68 | 271,653 | +0.00(+0.00%) |
Mar 31, 2015 | 19.67 | 19.74 | 19.48 | 19.68 | 248,047 | -0.13(-0.66%) |
Mar 30, 2015 | 19.18 | 20.05 | 19.10 | 19.81 | 478,055 | +0.81(+4.28%) |
Mar 27, 2015 | 19.02 | 19.21 | 18.75 | 19.00 | 321,148 | +0.02(+0.10%) |
Mar 26, 2015 | 18.40 | 19.03 | 18.27 | 18.98 | 269,999 | +0.58(+3.15%) |
Mar 25, 2015 | 18.85 | 18.88 | 18.37 | 18.40 | 188,690 | -0.32(-1.70%) |
Mar 24, 2015 | 18.58 | 18.87 | 18.44 | 18.72 | 186,579 | +0.17(+0.91%) |
Mar 23, 2015 | 18.43 | 18.69 | 18.38 | 18.55 | 154,201 | +0.08(+0.46%) |
Mar 20, 2015 | 18.56 | 18.71 | 18.41 | 18.46 | 243,106 | +0.03(+0.15%) |
Mar 19, 2015 | 18.43 | 18.49 | 18.33 | 18.44 | 79,989 | -0.14(-0.76%) |
Mar 18, 2015 | 18.26 | 18.65 | 18.03 | 18.58 | 119,986 | +0.28(+1.53%) |
Mar 17, 2015 | 17.90 | 18.43 | 17.87 | 18.30 | 223,043 | +0.21(+1.14%) |
Mar 16, 2015 | 18.16 | 18.25 | 18.04 | 18.09 | 189,774 | -0.07(-0.41%) |
Mar 13, 2015 | 18.45 | 18.48 | 18.02 | 18.16 | 252,582 | -0.22(-1.22%) |
Mar 12, 2015 | 17.85 | 18.47 | 17.75 | 18.39 | 393,898 | +0.65(+3.64%) |
Mar 11, 2015 | 17.69 | 17.80 | 17.50 | 17.74 | 273,128 | +0.12(+0.69%) |
Mar 10, 2015 | 17.51 | 17.84 | 17.49 | 17.62 | 262,898 | -0.04(-0.21%) |
Mar 09, 2015 | 17.57 | 17.88 | 17.53 | 17.66 | 545,141 | +0.08(+0.48%) |
Mar 06, 2015 | 17.49 | 17.85 | 17.43 | 17.58 | 158,851 | -0.13(-0.74%) |
Mar 05, 2015 | 17.44 | 17.99 | 17.34 | 17.71 | 354,446 | +0.32(+1.82%) |
Mar 04, 2015 | 17.47 | 17.48 | 17.16 | 17.39 | 187,401 | -0.09(-0.53%) |
Mar 03, 2015 | 17.40 | 17.51 | 17.31 | 17.48 | 144,464 | +0.01(+0.05%) |
Mar 02, 2015 | 17.37 | 18.08 | 17.21 | 17.47 | 367,029 | +0.04(+0.21%) |
Feb 27, 2015 | 17.25 | 17.94 | 16.81 | 17.44 | 513,616 | +1.70(+10.78%) |
Feb 26, 2015 | 15.58 | 15.80 | 15.52 | 15.74 | 74,215 | +0.10(+0.66%) |
Feb 25, 2015 | 15.71 | 15.81 | 15.55 | 15.64 | 105,146 | -0.07(-0.47%) |
Feb 24, 2015 | 15.62 | 15.91 | 15.62 | 15.71 | 71,208 | +0.08(+0.54%) |
Feb 23, 2015 | 15.45 | 15.65 | 15.29 | 15.63 | 90,559 | +0.09(+0.60%) |
Feb 20, 2015 | 15.72 | 15.83 | 15.49 | 15.53 | 159,096 | -0.26(-1.65%) |
Feb 19, 2015 | 15.95 | 16.09 | 15.79 | 15.80 | 65,864 | -0.27(-1.68%) |
Feb 18, 2015 | 15.77 | 16.13 | 15.55 | 16.07 | 119,163 | +0.22(+1.41%) |
Feb 17, 2015 | 15.76 | 15.94 | 15.59 | 15.84 | 61,488 | +0.03(+0.18%) |
Feb 13, 2015 | 15.79 | 15.81 | 15.81 | 15.81 | 106,605 | +0.04(+0.24%) |
Feb 12, 2015 | 15.76 | 15.84 | 15.52 | 15.78 | 103,626 | +0.22(+1.44%) |
Feb 11, 2015 | 15.66 | 15.72 | 15.27 | 15.55 | 92,259 | -0.12(-0.77%) |
Feb 10, 2015 | 15.95 | 15.95 | 15.44 | 15.67 | 96,795 | -0.23(-1.47%) |
Feb 09, 2015 | 16.07 | 16.27 | 15.82 | 15.91 | 105,263 | -0.18(-1.10%) |
Feb 06, 2015 | 16.22 | 16.49 | 15.91 | 16.08 | 194,174 | -0.53(-3.20%) |
Feb 05, 2015 | 16.52 | 16.69 | 16.52 | 16.62 | 121,361 | +0.10(+0.62%) |
Feb 04, 2015 | 16.76 | 16.90 | 16.41 | 16.51 | 96,836 | -0.37(-2.21%) |
Feb 03, 2015 | 16.16 | 16.94 | 16.16 | 16.89 | 227,238 | +0.79(+4.92%) |