Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.89 | 18.89 | 18.59 | 18.65 | 231,253 | -0.29(-1.52%) |
Apr 29, 2015 | 19.07 | 19.09 | 18.84 | 18.94 | 653,709 | -0.18(-0.94%) |
Apr 28, 2015 | 19.13 | 19.17 | 18.82 | 19.12 | 347,523 | -0.01(-0.04%) |
Apr 27, 2015 | 19.55 | 19.55 | 19.10 | 19.13 | 1,527,603 | -0.37(-1.87%) |
Apr 24, 2015 | 19.58 | 19.58 | 19.47 | 19.49 | 176,478 | -0.13(-0.67%) |
Apr 23, 2015 | 19.51 | 19.68 | 19.49 | 19.62 | 356,298 | +0.09(+0.47%) |
Apr 22, 2015 | 19.45 | 19.54 | 19.42 | 19.53 | 766,550 | +0.07(+0.35%) |
Apr 21, 2015 | 19.45 | 19.49 | 19.41 | 19.46 | 122,537 | +0.09(+0.46%) |
Apr 20, 2015 | 19.26 | 19.40 | 19.25 | 19.37 | 472,793 | +0.20(+1.05%) |
Apr 17, 2015 | 19.19 | 19.20 | 19.07 | 19.17 | 88,671 | -0.12(-0.64%) |
Apr 16, 2015 | 19.31 | 19.34 | 19.27 | 19.30 | 88,866 | -0.03(-0.15%) |
Apr 15, 2015 | 19.36 | 19.38 | 19.30 | 19.32 | 104,987 | +0.03(+0.13%) |
Apr 14, 2015 | 19.34 | 19.37 | 19.20 | 19.30 | 130,428 | -0.06(-0.30%) |
Apr 13, 2015 | 19.42 | 19.54 | 19.36 | 19.36 | 106,203 | -0.07(-0.38%) |
Apr 10, 2015 | 19.32 | 19.46 | 19.29 | 19.43 | 99,521 | +0.13(+0.68%) |
Apr 09, 2015 | 19.16 | 19.30 | 19.12 | 19.30 | 83,977 | +0.15(+0.77%) |
Apr 08, 2015 | 19.13 | 19.23 | 19.10 | 19.15 | 873,354 | +0.05(+0.25%) |
Apr 07, 2015 | 19.17 | 19.24 | 19.10 | 19.10 | 79,125 | -0.06(-0.31%) |
Apr 06, 2015 | 18.96 | 19.22 | 18.96 | 19.16 | 152,152 | +0.12(+0.61%) |
Apr 02, 2015 | 18.95 | 19.05 | 19.05 | 19.05 | 614,879 | +0.09(+0.48%) |
Apr 01, 2015 | 19.19 | 19.19 | 18.86 | 18.96 | 314,785 | -0.24(-1.23%) |
Mar 31, 2015 | 19.30 | 19.35 | 19.19 | 19.19 | 125,621 | -0.16(-0.81%) |
Mar 30, 2015 | 19.20 | 19.36 | 19.20 | 19.35 | 233,315 | +0.24(+1.27%) |
Mar 27, 2015 | 18.97 | 19.14 | 18.97 | 19.11 | 124,674 | +0.19(+1.00%) |
Mar 26, 2015 | 18.89 | 19.04 | 18.83 | 18.92 | 188,926 | -0.07(-0.37%) |
Mar 25, 2015 | 19.25 | 19.35 | 18.97 | 18.99 | 166,424 | -0.27(-1.38%) |
Mar 24, 2015 | 19.34 | 19.42 | 19.25 | 19.25 | 3,433,707 | -0.07(-0.38%) |
Mar 23, 2015 | 19.29 | 19.37 | 19.24 | 19.32 | 144,996 | +0.04(+0.19%) |
Mar 20, 2015 | 19.48 | 19.51 | 19.26 | 19.29 | 332,180 | +0.03(+0.15%) |
Mar 19, 2015 | 19.16 | 19.26 | 19.16 | 19.26 | 86,777 | +0.09(+0.47%) |
Mar 18, 2015 | 18.96 | 19.28 | 18.89 | 19.17 | 237,807 | +0.16(+0.86%) |
Mar 17, 2015 | 19.10 | 19.10 | 18.95 | 19.01 | 199,897 | -0.16(-0.83%) |
Mar 16, 2015 | 18.86 | 19.20 | 18.84 | 19.17 | 241,633 | +0.43(+2.27%) |
Mar 13, 2015 | 18.85 | 18.86 | 18.64 | 18.74 | 154,542 | -0.13(-0.70%) |
Mar 12, 2015 | 18.69 | 18.88 | 18.69 | 18.87 | 221,763 | +0.23(+1.25%) |
Mar 11, 2015 | 18.62 | 18.70 | 18.61 | 18.64 | 315,728 | +0.04(+0.22%) |
Mar 10, 2015 | 18.66 | 18.72 | 18.57 | 18.60 | 273,647 | -0.18(-0.93%) |
Mar 09, 2015 | 18.71 | 18.79 | 18.66 | 18.77 | 384,980 | +0.08(+0.44%) |
Mar 06, 2015 | 19.00 | 19.00 | 18.66 | 18.69 | 1,070,240 | -0.40(-2.10%) |
Mar 05, 2015 | 19.00 | 19.10 | 18.97 | 19.09 | 113,917 | +0.15(+0.77%) |
Mar 04, 2015 | 18.90 | 19.01 | 18.82 | 18.94 | 236,007 | +0.01(+0.05%) |
Mar 03, 2015 | 19.12 | 19.12 | 18.89 | 18.93 | 213,684 | -0.22(-1.14%) |
Mar 02, 2015 | 19.00 | 19.16 | 19.00 | 19.15 | 110,248 | +0.18(+0.93%) |
Feb 27, 2015 | 19.03 | 19.06 | 18.97 | 18.98 | 163,223 | -0.08(-0.43%) |
Feb 26, 2015 | 19.06 | 19.08 | 18.97 | 19.06 | 151,519 | -0.02(-0.09%) |
Feb 25, 2015 | 19.13 | 19.13 | 19.03 | 19.07 | 106,409 | -0.05(-0.28%) |
Feb 24, 2015 | 19.10 | 19.13 | 19.07 | 19.13 | 161,768 | +0.00(+0.02%) |
Feb 23, 2015 | 19.10 | 19.15 | 19.03 | 19.12 | 414,523 | +0.06(+0.31%) |
Feb 20, 2015 | 18.84 | 19.06 | 18.76 | 19.06 | 198,775 | +0.19(+1.02%) |
Feb 19, 2015 | 18.88 | 18.91 | 18.83 | 18.87 | 172,412 | -0.07(-0.35%) |
Feb 18, 2015 | 18.84 | 18.94 | 18.81 | 18.94 | 116,401 | +0.13(+0.70%) |
Feb 17, 2015 | 18.70 | 18.84 | 18.68 | 18.80 | 319,748 | +0.11(+0.60%) |
Feb 13, 2015 | 18.55 | 18.69 | 18.69 | 18.69 | 109,765 | +0.15(+0.81%) |
Feb 12, 2015 | 18.50 | 18.55 | 18.41 | 18.54 | 225,294 | +0.13(+0.68%) |
Feb 11, 2015 | 18.40 | 18.51 | 18.34 | 18.42 | 229,107 | +0.00(+0.02%) |
Feb 10, 2015 | 18.29 | 18.44 | 18.25 | 18.41 | 246,551 | +0.22(+1.24%) |
Feb 09, 2015 | 18.41 | 18.41 | 18.15 | 18.19 | 190,803 | -0.28(-1.49%) |
Feb 06, 2015 | 18.65 | 18.71 | 18.42 | 18.47 | 386,862 | -0.17(-0.93%) |
Feb 05, 2015 | 18.48 | 18.66 | 18.48 | 18.64 | 845,353 | +0.26(+1.40%) |
Feb 04, 2015 | 18.34 | 18.59 | 18.34 | 18.38 | 724,568 | -0.07(-0.35%) |
Feb 03, 2015 | 18.28 | 18.45 | 18.21 | 18.45 | 7,759,718 | +0.21(+1.14%) |