Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.82 | 20.20 | 19.25 | 19.28 | 175,426 | -0.58(-2.92%) |
Apr 29, 2015 | 19.98 | 20.25 | 19.72 | 19.86 | 107,514 | -0.43(-2.12%) |
Apr 28, 2015 | 20.06 | 20.65 | 19.83 | 20.29 | 164,269 | +0.26(+1.30%) |
Apr 27, 2015 | 20.78 | 21.28 | 19.86 | 20.03 | 146,738 | -0.57(-2.77%) |
Apr 24, 2015 | 21.10 | 21.37 | 20.43 | 20.60 | 128,335 | -0.45(-2.14%) |
Apr 23, 2015 | 20.04 | 21.43 | 20.03 | 21.05 | 266,048 | +0.81(+4.00%) |
Apr 22, 2015 | 19.37 | 20.39 | 19.37 | 20.24 | 207,930 | +0.87(+4.49%) |
Apr 21, 2015 | 19.00 | 19.46 | 18.93 | 19.37 | 296,024 | +0.43(+2.27%) |
Apr 20, 2015 | 19.20 | 19.20 | 18.72 | 18.94 | 264,457 | -0.40(-2.07%) |
Apr 17, 2015 | 19.45 | 19.64 | 19.21 | 19.34 | 163,874 | -0.29(-1.48%) |
Apr 16, 2015 | 19.57 | 19.70 | 19.10 | 19.63 | 143,045 | +0.00(+0.00%) |
Apr 15, 2015 | 19.70 | 19.70 | 18.88 | 19.63 | 430,861 | -0.23(-1.16%) |
Apr 14, 2015 | 20.16 | 20.32 | 19.50 | 19.86 | 267,289 | -0.29(-1.44%) |
Apr 13, 2015 | 20.70 | 20.70 | 19.91 | 20.15 | 211,594 | -0.62(-2.99%) |
Apr 10, 2015 | 21.00 | 21.19 | 20.46 | 20.77 | 123,027 | -0.24(-1.14%) |
Apr 09, 2015 | 20.85 | 21.12 | 20.72 | 21.01 | 129,392 | +0.19(+0.91%) |
Apr 08, 2015 | 21.17 | 21.17 | 20.30 | 20.82 | 198,901 | -0.14(-0.67%) |
Apr 07, 2015 | 21.05 | 21.46 | 20.89 | 20.96 | 138,500 | -0.06(-0.29%) |
Apr 06, 2015 | 20.74 | 21.15 | 20.66 | 21.02 | 172,535 | +0.30(+1.45%) |
Apr 02, 2015 | 20.55 | 20.72 | 20.72 | 20.72 | 328,400 | +0.12(+0.58%) |
Apr 01, 2015 | 20.01 | 20.74 | 20.00 | 20.60 | 237,334 | +0.18(+0.88%) |
Mar 31, 2015 | 20.90 | 20.93 | 20.02 | 20.42 | 245,128 | -0.57(-2.72%) |
Mar 30, 2015 | 20.75 | 21.20 | 20.66 | 20.99 | 208,840 | +0.52(+2.54%) |
Mar 27, 2015 | 20.55 | 20.92 | 20.11 | 20.47 | 181,357 | -0.18(-0.87%) |
Mar 26, 2015 | 21.18 | 21.18 | 20.00 | 20.65 | 210,783 | -0.55(-2.59%) |
Mar 25, 2015 | 20.98 | 21.59 | 20.90 | 21.20 | 305,508 | +0.25(+1.19%) |
Mar 24, 2015 | 20.80 | 21.17 | 20.43 | 20.95 | 351,574 | -0.19(-0.90%) |
Mar 23, 2015 | 22.35 | 22.75 | 20.87 | 21.14 | 494,862 | -1.30(-5.79%) |
Mar 20, 2015 | 23.08 | 23.50 | 22.32 | 22.44 | 407,556 | -0.64(-2.77%) |
Mar 19, 2015 | 23.32 | 24.74 | 21.88 | 23.08 | 937,120 | -0.27(-1.16%) |
Mar 18, 2015 | 22.90 | 23.50 | 22.15 | 23.35 | 451,401 | +0.33(+1.43%) |
Mar 17, 2015 | 21.84 | 23.28 | 21.55 | 23.02 | 644,893 | +1.60(+7.47%) |
Mar 16, 2015 | 19.94 | 21.75 | 19.93 | 21.42 | 403,965 | +1.54(+7.75%) |
Mar 13, 2015 | 19.59 | 20.00 | 19.07 | 19.88 | 289,028 | +0.09(+0.45%) |
Mar 12, 2015 | 19.56 | 19.85 | 19.11 | 19.79 | 227,000 | +0.50(+2.59%) |
Mar 11, 2015 | 18.83 | 19.44 | 18.82 | 19.29 | 203,918 | +0.53(+2.83%) |
Mar 10, 2015 | 18.21 | 19.06 | 18.21 | 18.76 | 250,707 | +0.14(+0.75%) |
Mar 09, 2015 | 17.72 | 18.65 | 17.65 | 18.62 | 305,866 | +0.73(+4.08%) |
Mar 06, 2015 | 17.86 | 18.20 | 17.86 | 17.89 | 307,171 | +0.04(+0.22%) |
Mar 05, 2015 | 17.02 | 17.98 | 17.00 | 17.85 | 259,248 | +0.73(+4.26%) |
Mar 04, 2015 | 17.14 | 17.48 | 17.05 | 17.12 | 102,735 | +0.07(+0.41%) |
Mar 03, 2015 | 17.25 | 17.52 | 16.94 | 17.05 | 231,534 | -0.31(-1.79%) |
Mar 02, 2015 | 16.75 | 17.40 | 16.70 | 17.36 | 219,696 | +0.50(+2.97%) |
Feb 27, 2015 | 17.00 | 17.45 | 16.80 | 16.86 | 227,974 | -0.14(-0.82%) |
Feb 26, 2015 | 18.64 | 18.64 | 16.76 | 17.00 | 827,920 | -1.64(-8.80%) |
Feb 25, 2015 | 18.23 | 19.00 | 18.10 | 18.64 | 241,457 | +0.59(+3.27%) |
Feb 24, 2015 | 17.74 | 18.19 | 17.20 | 18.05 | 278,000 | +0.52(+2.97%) |
Feb 23, 2015 | 17.20 | 17.88 | 17.20 | 17.53 | 317,108 | +0.33(+1.92%) |
Feb 20, 2015 | 17.07 | 17.50 | 16.89 | 17.20 | 137,383 | +0.04(+0.23%) |
Feb 19, 2015 | 17.13 | 17.16 | 16.57 | 17.16 | 109,607 | +0.16(+0.94%) |
Feb 18, 2015 | 17.59 | 17.59 | 16.91 | 17.00 | 241,710 | -0.48(-2.75%) |
Feb 17, 2015 | 16.66 | 17.58 | 16.54 | 17.48 | 240,665 | +0.83(+4.98%) |
Feb 13, 2015 | 16.21 | 16.65 | 16.65 | 16.65 | 185,900 | +0.50(+3.10%) |
Feb 12, 2015 | 15.73 | 16.20 | 15.57 | 16.15 | 194,250 | +0.69(+4.46%) |
Feb 11, 2015 | 15.16 | 15.57 | 15.00 | 15.46 | 187,019 | +0.36(+2.38%) |
Feb 10, 2015 | 14.71 | 15.15 | 14.71 | 15.10 | 142,165 | +0.38(+2.58%) |
Feb 09, 2015 | 14.77 | 14.96 | 14.62 | 14.72 | 125,574 | -0.02(-0.14%) |
Feb 06, 2015 | 14.52 | 14.83 | 14.52 | 14.74 | 86,806 | +0.08(+0.55%) |
Feb 05, 2015 | 14.80 | 14.87 | 14.44 | 14.66 | 110,408 | -0.09(-0.61%) |
Feb 04, 2015 | 14.47 | 14.96 | 14.47 | 14.75 | 175,589 | +0.11(+0.75%) |
Feb 03, 2015 | 14.61 | 14.90 | 14.59 | 14.64 | 142,194 | +0.25(+1.74%) |