Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.00 | 19.05 | 19.00 | 19.05 | 929 | +0.04(+0.20%) |
Apr 29, 2015 | 19.28 | 19.28 | 19.01 | 19.01 | 1,100 | -0.27(-1.39%) |
Apr 28, 2015 | 19.30 | 19.30 | 19.28 | 19.28 | 400 | -0.02(-0.10%) |
Apr 27, 2015 | 19.24 | 19.30 | 19.22 | 19.30 | 945 | +0.07(+0.36%) |
Apr 24, 2015 | 19.24 | 19.24 | 19.23 | 19.23 | 396 | -0.14(-0.72%) |
Apr 23, 2015 | 18.95 | 19.41 | 18.93 | 19.37 | 5,559 | +0.22(+1.15%) |
Apr 22, 2015 | 19.15 | 19.15 | 18.93 | 19.15 | 1,604 | +0.00(+0.00%) |
Apr 21, 2015 | 19.00 | 19.15 | 19.00 | 19.15 | 2,340 | +0.15(+0.79%) |
Apr 20, 2015 | 18.98 | 19.00 | 18.90 | 19.00 | 1,499 | +0.05(+0.26%) |
Apr 17, 2015 | 18.80 | 18.95 | 18.80 | 18.95 | 3,652 | +0.07(+0.37%) |
Apr 16, 2015 | 18.61 | 18.90 | 18.61 | 18.88 | 2,810 | +0.25(+1.34%) |
Apr 15, 2015 | 18.80 | 18.80 | 18.63 | 18.63 | 3,104 | -0.12(-0.63%) |
Apr 14, 2015 | 18.75 | 18.75 | 18.70 | 18.75 | 4,733 | -0.00(-0.00%) |
Apr 13, 2015 | 18.75 | 18.77 | 18.75 | 18.75 | 2,115 | -0.10(-0.53%) |
Apr 10, 2015 | 18.67 | 18.88 | 18.67 | 18.85 | 5,574 | +0.05(+0.27%) |
Apr 09, 2015 | 18.60 | 18.85 | 18.55 | 18.80 | 2,772 | -0.09(-0.48%) |
Apr 08, 2015 | 18.50 | 18.89 | 18.21 | 18.89 | 6,348 | +0.34(+1.83%) |
Apr 07, 2015 | 18.49 | 18.75 | 18.49 | 18.55 | 1,301 | -0.02(-0.11%) |
Apr 06, 2015 | 18.91 | 18.91 | 18.50 | 18.57 | 3,167 | +0.17(+0.92%) |
Apr 02, 2015 | 18.26 | 18.40 | 18.40 | 18.40 | 1,500 | +0.34(+1.86%) |
Apr 01, 2015 | 18.01 | 18.34 | 18.00 | 18.06 | 1,170 | -0.04(-0.20%) |
Mar 31, 2015 | 17.95 | 18.14 | 17.92 | 18.10 | 3,175 | +0.05(+0.28%) |
Mar 30, 2015 | 17.88 | 18.05 | 17.88 | 18.05 | 869 | +0.19(+1.06%) |
Mar 27, 2015 | 17.84 | 17.86 | 17.84 | 17.86 | 1,022 | +0.06(+0.34%) |
Mar 26, 2015 | 17.96 | 18.12 | 17.80 | 17.80 | 8,164 | -0.21(-1.17%) |
Mar 25, 2015 | 18.06 | 18.06 | 18.01 | 18.01 | 915 | -0.53(-2.86%) |
Mar 24, 2015 | 18.03 | 18.54 | 18.03 | 18.54 | 1,351 | +0.58(+3.23%) |
Mar 20, 2015 | 18.52 | 18.55 | 17.96 | 17.96 | 22 | -0.31(-1.70%) |
Mar 19, 2015 | 18.15 | 18.43 | 17.80 | 18.27 | 2,235 | +0.37(+2.07%) |
Mar 18, 2015 | 17.90 | 17.95 | 17.90 | 17.90 | 1,405 | -0.05(-0.28%) |
Mar 17, 2015 | 18.00 | 18.00 | 17.95 | 17.95 | 600 | -0.25(-1.37%) |
Mar 16, 2015 | 18.20 | 18.20 | 18.20 | 18.20 | 1,341 | +0.10(+0.55%) |
Mar 13, 2015 | 18.34 | 18.34 | 18.10 | 18.10 | 1,601 | -0.40(-2.16%) |
Mar 12, 2015 | 18.22 | 18.51 | 18.22 | 18.50 | 2,120 | +0.28(+1.54%) |
Mar 11, 2015 | 18.10 | 18.22 | 18.10 | 18.22 | 1,002 | -0.27(-1.45%) |
Mar 10, 2015 | 18.10 | 18.49 | 18.10 | 18.49 | 2,861 | +0.16(+0.87%) |
Mar 06, 2015 | 18.48 | 18.33 | 18.33 | 18.33 | 4,600 | -0.34(-1.82%) |
Mar 05, 2015 | 18.38 | 18.67 | 18.25 | 18.67 | 3,085 | -0.01(-0.05%) |
Mar 04, 2015 | 18.68 | 18.68 | 18.65 | 18.68 | 1,351 | +0.28(+1.52%) |
Mar 03, 2015 | 18.43 | 18.53 | 18.39 | 18.40 | 4,889 | -0.28(-1.50%) |
Mar 02, 2015 | 18.81 | 18.85 | 18.68 | 18.68 | 3,954 | -0.23(-1.22%) |
Feb 27, 2015 | 18.28 | 18.91 | 18.10 | 18.91 | 9,869 | -0.01(-0.05%) |
Feb 26, 2015 | 18.91 | 18.92 | 18.70 | 18.92 | 3,396 | +0.05(+0.26%) |
Feb 25, 2015 | 18.89 | 18.89 | 18.46 | 18.87 | 5,804 | +0.42(+2.28%) |
Feb 24, 2015 | 18.50 | 18.70 | 18.36 | 18.45 | 3,321 | -0.36(-1.91%) |
Feb 23, 2015 | 18.90 | 18.90 | 18.30 | 18.81 | 1,851 | +0.16(+0.85%) |
Feb 20, 2015 | 18.92 | 18.92 | 18.25 | 18.65 | 8,444 | -0.24(-1.27%) |
Feb 19, 2015 | 18.85 | 18.94 | 18.32 | 18.89 | 2,625 | +0.14(+0.75%) |
Feb 18, 2015 | 18.89 | 18.89 | 18.60 | 18.75 | 1,400 | -0.21(-1.10%) |
Feb 17, 2015 | 18.74 | 18.96 | 18.29 | 18.96 | 900 | +0.40(+2.15%) |
Feb 13, 2015 | 18.30 | 18.56 | 18.56 | 18.56 | 11,400 | +0.36(+1.98%) |
Feb 12, 2015 | 18.26 | 18.29 | 18.20 | 18.20 | 2,382 | -0.08(-0.44%) |
Feb 11, 2015 | 18.29 | 18.29 | 17.90 | 18.28 | 4,167 | -0.87(-4.54%) |
Feb 10, 2015 | 18.93 | 19.20 | 18.85 | 19.15 | 8,142 | +0.40(+2.13%) |
Feb 09, 2015 | 18.94 | 18.94 | 18.56 | 18.75 | 2,815 | -0.19(-1.00%) |
Feb 06, 2015 | 18.89 | 18.94 | 18.55 | 18.94 | 3,118 | +0.05(+0.27%) |
Feb 05, 2015 | 18.65 | 18.96 | 18.53 | 18.89 | 8,219 | +0.26(+1.40%) |
Feb 04, 2015 | 18.62 | 18.63 | 18.62 | 18.63 | 400 | +0.05(+0.26%) |
Feb 03, 2015 | 18.64 | 18.64 | 18.52 | 18.58 | 1,171 | +0.10(+0.55%) |