Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.73 | 19.80 | 18.70 | 18.80 | 3,492,752 | -0.99(-5.00%) |
Apr 29, 2015 | 20.02 | 20.17 | 19.71 | 19.79 | 1,472,856 | -0.32(-1.57%) |
Apr 28, 2015 | 19.95 | 20.23 | 19.71 | 20.11 | 2,490,064 | +0.11(+0.53%) |
Apr 27, 2015 | 20.20 | 20.64 | 19.91 | 20.00 | 3,581,043 | -0.15(-0.74%) |
Apr 24, 2015 | 19.40 | 20.16 | 19.25 | 20.15 | 3,263,163 | +0.81(+4.19%) |
Apr 23, 2015 | 19.70 | 19.84 | 19.28 | 19.34 | 2,046,507 | -0.45(-2.27%) |
Apr 22, 2015 | 20.87 | 20.93 | 19.52 | 19.79 | 4,959,616 | -0.43(-2.13%) |
Apr 21, 2015 | 20.03 | 20.38 | 19.75 | 20.22 | 3,406,237 | +0.27(+1.35%) |
Apr 20, 2015 | 19.78 | 19.99 | 19.61 | 19.95 | 1,879,722 | +0.45(+2.31%) |
Apr 17, 2015 | 20.23 | 20.26 | 19.37 | 19.50 | 2,601,616 | -0.88(-4.32%) |
Apr 16, 2015 | 20.11 | 20.48 | 20.05 | 20.38 | 1,666,321 | +0.35(+1.75%) |
Apr 15, 2015 | 20.39 | 20.41 | 19.86 | 20.03 | 1,725,839 | -0.34(-1.67%) |
Apr 14, 2015 | 20.12 | 20.57 | 20.02 | 20.37 | 2,700,577 | +0.57(+2.88%) |
Apr 13, 2015 | 19.96 | 20.23 | 19.77 | 19.80 | 1,300,192 | -0.13(-0.65%) |
Apr 10, 2015 | 20.40 | 20.47 | 19.55 | 19.93 | 1,395,966 | -0.14(-0.67%) |
Apr 09, 2015 | 19.91 | 20.59 | 19.15 | 20.07 | 2,906,100 | +0.64(+3.27%) |
Apr 08, 2015 | 19.16 | 19.51 | 19.01 | 19.43 | 931,427 | +0.23(+1.20%) |
Apr 07, 2015 | 18.98 | 19.58 | 18.91 | 19.20 | 882,813 | +0.22(+1.16%) |
Apr 06, 2015 | 18.75 | 19.19 | 18.65 | 18.98 | 892,042 | +0.08(+0.42%) |
Apr 02, 2015 | 18.78 | 18.90 | 18.90 | 18.90 | 1,871,800 | -0.43(-2.22%) |
Apr 01, 2015 | 19.57 | 19.85 | 19.12 | 19.33 | 1,169,041 | -0.34(-1.73%) |
Mar 31, 2015 | 19.93 | 20.23 | 19.48 | 19.67 | 2,112,035 | +0.26(+1.34%) |
Mar 30, 2015 | 19.59 | 19.72 | 19.16 | 19.41 | 1,474,514 | -0.18(-0.92%) |
Mar 27, 2015 | 19.37 | 19.70 | 19.11 | 19.59 | 2,516,627 | +0.87(+4.65%) |
Mar 26, 2015 | 17.65 | 18.93 | 17.56 | 18.72 | 2,289,855 | +0.92(+5.17%) |
Mar 25, 2015 | 18.48 | 18.49 | 17.77 | 17.80 | 1,100,730 | -0.69(-3.73%) |
Mar 24, 2015 | 18.91 | 18.95 | 18.40 | 18.49 | 1,279,334 | -0.46(-2.43%) |
Mar 23, 2015 | 19.07 | 19.08 | 18.87 | 18.95 | 914,980 | -0.17(-0.89%) |
Mar 20, 2015 | 19.18 | 19.18 | 18.62 | 19.12 | 1,872,789 | +0.03(+0.16%) |
Mar 19, 2015 | 19.16 | 19.48 | 18.94 | 19.09 | 1,770,735 | -0.12(-0.62%) |
Mar 18, 2015 | 19.09 | 19.45 | 18.96 | 19.21 | 1,102,755 | +0.04(+0.21%) |
Mar 17, 2015 | 18.86 | 19.30 | 18.80 | 19.17 | 1,254,463 | +0.20(+1.05%) |
Mar 16, 2015 | 18.57 | 19.01 | 18.52 | 18.97 | 1,278,325 | +0.48(+2.60%) |
Mar 13, 2015 | 18.04 | 18.75 | 18.04 | 18.49 | 1,212,299 | -0.19(-1.02%) |
Mar 12, 2015 | 18.36 | 18.70 | 18.32 | 18.68 | 1,055,789 | +0.35(+1.91%) |
Mar 11, 2015 | 17.93 | 18.49 | 17.85 | 18.33 | 1,457,395 | +0.39(+2.17%) |
Mar 10, 2015 | 18.13 | 18.13 | 17.83 | 17.94 | 1,537,680 | -0.22(-1.24%) |
Mar 09, 2015 | 17.36 | 18.20 | 17.32 | 18.16 | 2,131,930 | +0.86(+4.94%) |
Mar 06, 2015 | 17.20 | 17.48 | 17.12 | 17.31 | 1,269,024 | -0.01(-0.06%) |
Mar 05, 2015 | 17.00 | 17.49 | 16.97 | 17.32 | 899,661 | +0.25(+1.46%) |
Mar 04, 2015 | 17.14 | 17.22 | 16.94 | 17.07 | 870,430 | -0.03(-0.18%) |
Mar 03, 2015 | 17.41 | 17.44 | 17.01 | 17.10 | 1,233,462 | -0.33(-1.89%) |
Mar 02, 2015 | 17.01 | 17.50 | 16.95 | 17.43 | 1,536,094 | +0.38(+2.23%) |
Feb 27, 2015 | 17.38 | 17.40 | 17.00 | 17.05 | 1,353,351 | -0.31(-1.79%) |
Feb 26, 2015 | 17.26 | 17.47 | 17.24 | 17.36 | 1,298,895 | +0.03(+0.17%) |
Feb 25, 2015 | 17.60 | 17.60 | 17.25 | 17.33 | 1,207,862 | -0.05(-0.29%) |
Feb 24, 2015 | 17.47 | 17.71 | 17.30 | 17.38 | 1,120,006 | -0.12(-0.69%) |
Feb 23, 2015 | 17.66 | 17.67 | 17.40 | 17.50 | 1,060,691 | -0.15(-0.85%) |
Feb 20, 2015 | 17.38 | 17.73 | 17.30 | 17.65 | 1,058,402 | +0.27(+1.55%) |
Feb 19, 2015 | 17.15 | 17.46 | 17.11 | 17.38 | 1,173,997 | +0.22(+1.28%) |
Feb 18, 2015 | 17.11 | 17.16 | 16.80 | 17.16 | 1,420,123 | -0.08(-0.46%) |
Feb 17, 2015 | 17.49 | 17.50 | 17.15 | 17.24 | 966,396 | -0.32(-1.82%) |
Feb 13, 2015 | 17.71 | 17.56 | 17.56 | 17.56 | 1,625,300 | -0.10(-0.57%) |
Feb 12, 2015 | 17.84 | 17.92 | 17.35 | 17.66 | 1,660,670 | -0.06(-0.34%) |
Feb 11, 2015 | 17.28 | 17.96 | 17.16 | 17.72 | 2,054,991 | +0.41(+2.37%) |
Feb 10, 2015 | 17.08 | 17.48 | 16.95 | 17.31 | 1,783,895 | +0.42(+2.49%) |
Feb 09, 2015 | 16.57 | 17.02 | 16.50 | 16.89 | 1,204,242 | +0.24(+1.44%) |
Feb 06, 2015 | 17.05 | 17.05 | 16.54 | 16.65 | 1,282,401 | -0.40(-2.35%) |
Feb 05, 2015 | 16.50 | 17.22 | 16.47 | 17.05 | 2,177,358 | +0.68(+4.15%) |
Feb 04, 2015 | 16.27 | 16.53 | 16.21 | 16.37 | 1,189,807 | -0.06(-0.37%) |
Feb 03, 2015 | 16.46 | 16.75 | 16.32 | 16.43 | 1,094,339 | +0.01(+0.06%) |