Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.10 | 19.10 | 18.91 | 18.91 | 3,701 | -0.54(-2.76%) |
Apr 29, 2015 | 19.44 | 19.47 | 19.16 | 19.45 | 2,180 | -0.16(-0.83%) |
Apr 28, 2015 | 19.79 | 19.79 | 19.61 | 19.61 | 669 | -0.45(-2.25%) |
Apr 27, 2015 | 20.07 | 20.07 | 20.06 | 20.06 | 504 | +0.22(+1.11%) |
Apr 24, 2015 | 19.91 | 19.93 | 19.84 | 19.84 | 6,751 | +0.00(+0.01%) |
Apr 23, 2015 | 19.88 | 19.88 | 19.84 | 19.84 | 1,272 | +0.20(+1.03%) |
Apr 22, 2015 | 19.62 | 19.64 | 19.62 | 19.64 | 519 | +0.15(+0.78%) |
Apr 21, 2015 | 19.56 | 19.56 | 19.49 | 19.49 | 2,456 | +0.08(+0.43%) |
Apr 20, 2015 | 19.40 | 19.40 | 19.40 | 19.40 | 110 | +0.09(+0.47%) |
Apr 17, 2015 | 19.43 | 19.43 | 19.31 | 19.31 | 1,274 | -0.40(-2.01%) |
Apr 16, 2015 | 19.69 | 19.73 | 19.69 | 19.71 | 1,911 | +0.22(+1.11%) |
Apr 15, 2015 | 19.49 | 19.49 | 19.49 | 19.49 | 393 | +0.19(+0.98%) |
Apr 14, 2015 | 19.33 | 19.33 | 19.30 | 19.30 | 903 | -0.13(-0.65%) |
Apr 13, 2015 | 19.51 | 19.51 | 19.43 | 19.43 | 310 | +0.04(+0.19%) |
Apr 10, 2015 | 19.32 | 19.40 | 19.32 | 19.39 | 2,622 | +0.15(+0.80%) |
Apr 09, 2015 | 19.13 | 19.24 | 19.11 | 19.24 | 1,662 | +0.09(+0.49%) |
Apr 08, 2015 | 19.19 | 19.19 | 19.15 | 19.15 | 943 | +0.23(+1.22%) |
Apr 07, 2015 | 19.01 | 19.01 | 18.91 | 18.91 | 2,727 | -0.01(-0.05%) |
Apr 06, 2015 | 18.73 | 18.92 | 18.73 | 18.92 | 2,022 | +0.28(+1.51%) |
Apr 02, 2015 | 18.58 | 18.64 | 18.64 | 18.64 | 443 | +0.14(+0.77%) |
Apr 01, 2015 | 18.50 | 18.50 | 18.50 | 18.50 | 1,108 | -0.30(-1.61%) |
Mar 31, 2015 | 18.79 | 18.84 | 18.77 | 18.80 | 1,254 | -0.15(-0.79%) |
Mar 30, 2015 | 18.95 | 18.95 | 18.95 | 18.95 | 110 | +0.22(+1.16%) |
Mar 27, 2015 | 18.73 | 18.73 | 18.73 | 18.73 | 166 | -0.03(-0.14%) |
Mar 26, 2015 | 18.76 | 18.76 | 18.76 | 18.76 | 241 | -0.02(-0.10%) |
Mar 25, 2015 | 18.78 | 18.78 | 18.78 | 18.78 | 248 | -0.43(-2.25%) |
Mar 24, 2015 | 19.30 | 19.31 | 19.21 | 19.21 | 4,266 | +0.00(+0.00%) |
Mar 23, 2015 | 19.38 | 19.38 | 19.11 | 19.21 | 1,005 | -0.04(-0.19%) |
Mar 20, 2015 | 19.25 | 19.25 | 19.25 | 19.25 | 167 | +0.21(+1.09%) |
Mar 19, 2015 | 19.08 | 19.08 | 19.04 | 19.04 | 631 | +0.27(+1.44%) |
Mar 18, 2015 | 18.77 | 18.77 | 18.77 | 18.77 | 1,551 | -0.06(-0.34%) |
Mar 17, 2015 | 18.83 | 18.83 | 18.83 | 18.83 | 166 | +0.06(+0.34%) |
Mar 16, 2015 | 18.80 | 18.80 | 18.77 | 18.77 | 277 | +0.17(+0.89%) |
Mar 13, 2015 | 18.58 | 18.60 | 18.57 | 18.60 | 5,663 | -0.06(-0.31%) |
Mar 12, 2015 | 18.66 | 18.66 | 18.66 | 18.66 | 243 | +0.01(+0.07%) |
Mar 11, 2015 | 18.63 | 18.65 | 18.63 | 18.65 | 718 | +0.08(+0.42%) |
Mar 10, 2015 | 18.59 | 18.59 | 18.57 | 18.57 | 1,187 | -0.20(-1.07%) |
Mar 09, 2015 | 19.10 | 19.10 | 18.76 | 18.77 | 31,434 | -0.15(-0.79%) |
Mar 06, 2015 | 19.43 | 19.43 | 18.92 | 18.92 | 1,175 | -0.35(-1.81%) |
Mar 05, 2015 | 19.27 | 19.27 | 19.27 | 19.27 | 193 | +0.12(+0.62%) |
Mar 04, 2015 | 19.02 | 19.15 | 19.02 | 19.15 | 332 | -0.11(-0.57%) |
Mar 03, 2015 | 19.26 | 19.26 | 19.26 | 19.26 | 590 | -0.14(-0.74%) |
Mar 02, 2015 | 19.44 | 19.44 | 19.33 | 19.40 | 3,646 | -0.01(-0.05%) |
Feb 27, 2015 | 19.41 | 19.41 | 19.41 | 19.41 | 221 | -0.12(-0.60%) |
Feb 26, 2015 | 19.58 | 19.58 | 19.47 | 19.53 | 1,408 | +0.19(+0.98%) |
Feb 25, 2015 | 19.41 | 19.46 | 19.34 | 19.34 | 2,661 | +0.01(+0.04%) |
Feb 24, 2015 | 19.41 | 19.41 | 19.33 | 19.33 | 989 | -0.05(-0.27%) |
Feb 23, 2015 | 19.45 | 19.47 | 19.38 | 19.38 | 1,799 | -0.18(-0.94%) |
Feb 20, 2015 | 19.63 | 19.63 | 19.47 | 19.57 | 899 | +0.13(+0.67%) |
Feb 19, 2015 | 19.43 | 19.44 | 19.26 | 19.44 | 1,839 | +0.15(+0.80%) |
Feb 18, 2015 | 19.26 | 19.28 | 19.26 | 19.28 | 888 | +0.03(+0.14%) |
Feb 17, 2015 | 19.49 | 19.49 | 19.22 | 19.26 | 3,762 | -0.10(-0.51%) |
Feb 13, 2015 | 19.19 | 19.36 | 19.36 | 19.36 | 2,105 | +0.24(+1.26%) |
Feb 12, 2015 | 18.95 | 19.12 | 18.95 | 19.12 | 1,909 | +0.14(+0.75%) |
Feb 11, 2015 | 18.91 | 18.97 | 18.82 | 18.97 | 2,474 | +0.16(+0.84%) |
Feb 10, 2015 | 18.78 | 18.82 | 18.78 | 18.82 | 277 | +0.16(+0.83%) |
Feb 09, 2015 | 18.69 | 18.69 | 18.62 | 18.66 | 2,479 | -0.10(-0.55%) |
Feb 06, 2015 | 18.90 | 18.90 | 18.76 | 18.76 | 6,694 | -0.04(-0.23%) |
Feb 05, 2015 | 18.63 | 18.81 | 18.63 | 18.81 | 1,066 | +0.34(+1.86%) |
Feb 04, 2015 | 18.44 | 18.46 | 18.43 | 18.46 | 517 | +0.21(+1.13%) |
Feb 03, 2015 | 18.65 | 18.65 | 18.21 | 18.26 | 12,798 | -0.12(-0.67%) |