Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.85 | 20.08 | 19.33 | 19.47 | 132,462 | -0.53(-2.65%) |
Apr 29, 2015 | 20.35 | 20.51 | 19.81 | 20.00 | 88,937 | -0.49(-2.39%) |
Apr 28, 2015 | 20.36 | 20.81 | 20.14 | 20.49 | 85,503 | +0.06(+0.29%) |
Apr 27, 2015 | 20.45 | 20.87 | 20.33 | 20.43 | 141,092 | -0.15(-0.73%) |
Apr 24, 2015 | 20.82 | 20.83 | 20.44 | 20.58 | 85,946 | -0.30(-1.44%) |
Apr 23, 2015 | 20.82 | 21.10 | 20.69 | 20.88 | 109,864 | -0.14(-0.67%) |
Apr 22, 2015 | 20.85 | 21.09 | 20.52 | 21.02 | 124,147 | +0.36(+1.74%) |
Apr 21, 2015 | 20.66 | 20.90 | 20.45 | 20.66 | 133,753 | +0.02(+0.10%) |
Apr 20, 2015 | 20.53 | 20.76 | 20.28 | 20.64 | 196,425 | +0.18(+0.88%) |
Apr 17, 2015 | 20.26 | 20.56 | 20.00 | 20.46 | 221,494 | +0.00(+0.00%) |
Apr 16, 2015 | 20.64 | 20.69 | 19.87 | 20.46 | 315,681 | -0.29(-1.40%) |
Apr 15, 2015 | 20.82 | 21.03 | 20.62 | 20.75 | 124,822 | -0.07(-0.34%) |
Apr 14, 2015 | 19.85 | 20.86 | 19.64 | 20.82 | 340,815 | +0.72(+3.58%) |
Apr 13, 2015 | 20.64 | 20.64 | 20.07 | 20.10 | 153,902 | -0.38(-1.86%) |
Apr 10, 2015 | 20.25 | 20.50 | 20.00 | 20.48 | 182,284 | +0.44(+2.20%) |
Apr 09, 2015 | 19.78 | 20.36 | 19.28 | 20.04 | 1,201,372 | +0.28(+1.42%) |
Apr 08, 2015 | 19.78 | 19.95 | 19.44 | 19.76 | 141,703 | +0.31(+1.59%) |
Apr 07, 2015 | 19.24 | 19.59 | 19.07 | 19.45 | 139,196 | +0.11(+0.57%) |
Apr 06, 2015 | 18.92 | 19.40 | 18.66 | 19.34 | 111,095 | +0.24(+1.26%) |
Apr 02, 2015 | 19.05 | 19.10 | 19.10 | 19.10 | 117,300 | +0.13(+0.69%) |
Apr 01, 2015 | 19.17 | 19.17 | 18.64 | 18.97 | 300,708 | -0.19(-0.99%) |
Mar 31, 2015 | 18.80 | 19.17 | 18.61 | 19.16 | 175,527 | +0.37(+1.97%) |
Mar 30, 2015 | 18.53 | 18.97 | 18.32 | 18.79 | 169,647 | +0.41(+2.23%) |
Mar 27, 2015 | 18.27 | 18.62 | 18.22 | 18.38 | 193,127 | +0.14(+0.77%) |
Mar 26, 2015 | 18.14 | 18.61 | 17.85 | 18.24 | 168,512 | -0.10(-0.55%) |
Mar 25, 2015 | 18.00 | 18.68 | 18.00 | 18.34 | 458,389 | -0.33(-1.77%) |
Mar 24, 2015 | 18.85 | 19.14 | 18.65 | 18.67 | 181,527 | -0.27(-1.43%) |
Mar 23, 2015 | 19.00 | 19.21 | 18.65 | 18.94 | 183,871 | -0.02(-0.11%) |
Mar 20, 2015 | 19.14 | 19.14 | 18.83 | 18.96 | 205,456 | -0.04(-0.21%) |
Mar 19, 2015 | 18.87 | 19.21 | 18.73 | 19.00 | 333,765 | +0.00(+0.00%) |
Mar 18, 2015 | 19.00 | 19.86 | 18.88 | 19.00 | 571,360 | +1.29(+7.28%) |
Mar 17, 2015 | 17.40 | 17.83 | 17.30 | 17.71 | 111,958 | +0.30(+1.72%) |
Mar 16, 2015 | 17.81 | 17.87 | 17.01 | 17.41 | 186,533 | -0.36(-2.03%) |
Mar 13, 2015 | 17.87 | 18.00 | 17.50 | 17.77 | 124,871 | -0.19(-1.06%) |
Mar 12, 2015 | 17.73 | 18.15 | 17.33 | 17.96 | 152,084 | +0.32(+1.81%) |
Mar 11, 2015 | 17.77 | 17.80 | 17.43 | 17.64 | 435,820 | -0.03(-0.17%) |
Mar 10, 2015 | 18.08 | 18.22 | 17.51 | 17.67 | 368,230 | -0.08(-0.45%) |
Mar 09, 2015 | 17.90 | 18.11 | 17.63 | 17.75 | 78,012 | -0.05(-0.28%) |
Mar 06, 2015 | 18.10 | 18.53 | 17.79 | 17.80 | 105,775 | -0.50(-2.73%) |
Mar 05, 2015 | 17.54 | 18.37 | 17.35 | 18.30 | 257,064 | +0.83(+4.75%) |
Mar 04, 2015 | 17.70 | 17.67 | 17.30 | 17.47 | 198,719 | -0.20(-1.13%) |
Mar 03, 2015 | 18.25 | 18.78 | 17.61 | 17.67 | 345,380 | -0.56(-3.07%) |
Mar 02, 2015 | 18.38 | 19.13 | 18.09 | 18.23 | 366,605 | -0.10(-0.55%) |
Feb 27, 2015 | 18.58 | 19.11 | 18.32 | 18.33 | 286,676 | -0.30(-1.61%) |
Feb 26, 2015 | 18.91 | 19.70 | 18.53 | 18.63 | 90,502 | -0.28(-1.48%) |
Feb 25, 2015 | 18.92 | 19.23 | 18.87 | 18.91 | 202,963 | -0.11(-0.58%) |
Feb 24, 2015 | 19.13 | 19.53 | 18.79 | 19.02 | 182,048 | -0.19(-0.99%) |
Feb 23, 2015 | 19.65 | 19.98 | 19.12 | 19.21 | 169,696 | -0.44(-2.24%) |
Feb 20, 2015 | 19.23 | 19.84 | 19.01 | 19.65 | 236,530 | +0.43(+2.24%) |
Feb 19, 2015 | 19.00 | 19.64 | 18.87 | 19.22 | 313,130 | +0.36(+1.91%) |
Feb 18, 2015 | 18.71 | 19.07 | 18.71 | 18.86 | 123,468 | +0.15(+0.80%) |
Feb 17, 2015 | 19.10 | 19.10 | 18.69 | 18.71 | 139,471 | -0.13(-0.69%) |
Feb 13, 2015 | 19.00 | 18.84 | 18.84 | 18.84 | 218,000 | -0.26(-1.36%) |
Feb 12, 2015 | 19.35 | 19.50 | 19.07 | 19.10 | 178,798 | -0.11(-0.57%) |
Feb 11, 2015 | 19.17 | 19.91 | 19.00 | 19.21 | 239,554 | +0.61(+3.28%) |
Feb 10, 2015 | 18.80 | 19.25 | 18.47 | 18.60 | 241,571 | +0.01(+0.05%) |
Feb 09, 2015 | 19.45 | 19.45 | 18.41 | 18.59 | 210,783 | -0.87(-4.47%) |
Feb 06, 2015 | 19.25 | 19.89 | 18.91 | 19.46 | 208,057 | +0.20(+1.04%) |
Feb 05, 2015 | 19.17 | 19.48 | 18.89 | 19.26 | 101,450 | +0.10(+0.52%) |
Feb 04, 2015 | 18.75 | 19.45 | 18.50 | 19.16 | 160,485 | +0.34(+1.81%) |
Feb 03, 2015 | 19.62 | 19.82 | 18.81 | 18.82 | 188,907 | +0.19(+1.02%) |