Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.27 | 19.60 | 18.33 | 19.60 | 313,636 | +0.07(+0.34%) |
Apr 29, 2015 | 21.77 | 21.77 | 19.52 | 19.54 | 296,255 | -2.55(-11.56%) |
Apr 28, 2015 | 21.35 | 22.34 | 21.11 | 22.09 | 64,760 | +0.58(+2.72%) |
Apr 27, 2015 | 22.13 | 22.26 | 20.91 | 21.51 | 63,236 | -0.52(-2.35%) |
Apr 24, 2015 | 21.99 | 22.12 | 21.71 | 22.03 | 65,588 | +0.08(+0.34%) |
Apr 23, 2015 | 22.00 | 22.02 | 21.63 | 21.95 | 110,542 | -0.14(-0.64%) |
Apr 22, 2015 | 22.19 | 22.25 | 21.68 | 22.09 | 38,548 | -0.04(-0.17%) |
Apr 21, 2015 | 21.82 | 22.19 | 21.60 | 22.13 | 34,296 | +0.28(+1.29%) |
Apr 20, 2015 | 22.33 | 22.33 | 21.31 | 21.85 | 40,093 | -0.25(-1.11%) |
Apr 17, 2015 | 21.63 | 22.34 | 21.48 | 22.09 | 92,381 | +0.32(+1.47%) |
Apr 16, 2015 | 22.23 | 22.23 | 21.68 | 21.77 | 97,162 | -0.57(-2.57%) |
Apr 15, 2015 | 21.43 | 22.37 | 21.31 | 22.35 | 146,974 | +1.06(+5.00%) |
Apr 14, 2015 | 21.36 | 21.47 | 20.95 | 21.28 | 61,475 | -0.03(-0.13%) |
Apr 13, 2015 | 21.28 | 21.47 | 21.25 | 21.31 | 57,878 | +0.17(+0.80%) |
Apr 10, 2015 | 21.42 | 21.48 | 20.30 | 21.14 | 88,712 | -0.08(-0.35%) |
Apr 09, 2015 | 21.27 | 21.38 | 21.13 | 21.22 | 57,013 | -0.21(-0.97%) |
Apr 08, 2015 | 21.08 | 21.43 | 20.89 | 21.42 | 109,950 | +0.50(+2.39%) |
Apr 07, 2015 | 21.06 | 21.21 | 20.88 | 20.92 | 31,860 | -0.09(-0.45%) |
Apr 06, 2015 | 20.73 | 21.33 | 20.57 | 21.02 | 52,206 | +0.17(+0.81%) |
Apr 02, 2015 | 21.19 | 20.85 | 20.85 | 20.85 | 51,163 | -0.25(-1.21%) |
Apr 01, 2015 | 20.54 | 21.43 | 20.35 | 21.10 | 82,187 | +0.60(+2.94%) |
Mar 31, 2015 | 20.39 | 20.58 | 20.39 | 20.50 | 88,452 | +0.07(+0.32%) |
Mar 30, 2015 | 20.25 | 20.49 | 20.24 | 20.43 | 53,443 | +0.20(+0.98%) |
Mar 27, 2015 | 20.25 | 20.65 | 20.14 | 20.24 | 52,329 | +0.02(+0.09%) |
Mar 26, 2015 | 19.66 | 20.57 | 19.66 | 20.22 | 85,541 | +0.41(+2.04%) |
Mar 25, 2015 | 20.34 | 20.73 | 19.67 | 19.81 | 74,822 | -0.43(-2.14%) |
Mar 24, 2015 | 20.41 | 20.82 | 20.17 | 20.25 | 150,972 | -0.07(-0.32%) |
Mar 23, 2015 | 20.60 | 20.68 | 20.28 | 20.31 | 27,893 | -0.22(-1.06%) |
Mar 20, 2015 | 20.09 | 20.62 | 20.09 | 20.53 | 189,448 | +0.41(+2.01%) |
Mar 19, 2015 | 20.15 | 20.38 | 20.00 | 20.12 | 26,221 | -0.01(-0.05%) |
Mar 18, 2015 | 19.77 | 20.43 | 19.77 | 20.13 | 86,553 | +0.29(+1.47%) |
Mar 17, 2015 | 19.81 | 20.05 | 19.74 | 19.84 | 59,430 | -0.08(-0.43%) |
Mar 16, 2015 | 19.83 | 19.92 | 19.59 | 19.92 | 148,844 | +0.34(+1.73%) |
Mar 13, 2015 | 19.17 | 19.78 | 19.14 | 19.59 | 85,171 | +0.33(+1.71%) |
Mar 12, 2015 | 18.29 | 19.28 | 18.29 | 19.26 | 56,203 | +1.07(+5.91%) |
Mar 11, 2015 | 17.97 | 18.29 | 17.97 | 18.18 | 35,890 | +0.16(+0.89%) |
Mar 10, 2015 | 18.32 | 18.33 | 17.98 | 18.02 | 32,644 | -0.22(-1.19%) |
Mar 09, 2015 | 18.27 | 18.35 | 18.05 | 18.24 | 27,336 | +0.09(+0.52%) |
Mar 06, 2015 | 18.17 | 18.57 | 18.09 | 18.14 | 37,173 | -0.08(-0.47%) |
Mar 05, 2015 | 18.19 | 18.72 | 18.08 | 18.23 | 108,061 | +0.58(+3.31%) |
Mar 04, 2015 | 17.25 | 18.25 | 17.34 | 17.65 | 267,479 | +0.30(+1.74%) |
Mar 03, 2015 | 17.22 | 17.48 | 17.00 | 17.34 | 143,182 | -0.03(-0.16%) |
Mar 02, 2015 | 16.43 | 17.66 | 16.42 | 17.37 | 136,886 | +0.94(+5.73%) |
Feb 27, 2015 | 16.71 | 16.83 | 16.40 | 16.43 | 48,582 | -0.42(-2.52%) |
Feb 26, 2015 | 17.02 | 17.17 | 16.68 | 16.85 | 31,849 | -0.09(-0.56%) |
Feb 25, 2015 | 17.10 | 17.54 | 16.95 | 16.95 | 19,510 | -0.10(-0.61%) |
Feb 24, 2015 | 16.77 | 17.22 | 16.77 | 17.05 | 48,965 | +0.37(+2.20%) |
Feb 23, 2015 | 17.19 | 17.19 | 16.63 | 16.68 | 27,669 | -0.50(-2.91%) |
Feb 20, 2015 | 17.19 | 17.34 | 17.11 | 17.18 | 45,048 | +0.03(+0.16%) |
Feb 19, 2015 | 17.32 | 17.32 | 17.08 | 17.16 | 23,676 | -0.24(-1.35%) |
Feb 18, 2015 | 17.52 | 17.52 | 17.34 | 17.39 | 21,541 | -0.06(-0.32%) |
Feb 17, 2015 | 17.44 | 17.52 | 17.32 | 17.45 | 13,119 | +0.05(+0.27%) |
Feb 13, 2015 | 17.37 | 17.40 | 17.40 | 17.40 | 9,447 | +0.19(+1.09%) |
Feb 12, 2015 | 17.36 | 17.43 | 16.95 | 17.21 | 55,246 | +0.03(+0.16%) |
Feb 11, 2015 | 17.32 | 17.43 | 17.06 | 17.18 | 21,703 | -0.24(-1.35%) |
Feb 10, 2015 | 17.48 | 17.48 | 16.98 | 17.42 | 49,188 | +0.11(+0.65%) |
Feb 09, 2015 | 17.44 | 17.46 | 17.16 | 17.31 | 39,731 | -0.08(-0.43%) |
Feb 06, 2015 | 17.41 | 17.48 | 17.30 | 17.38 | 37,246 | +0.03(+0.16%) |
Feb 05, 2015 | 17.55 | 17.57 | 17.30 | 17.35 | 88,625 | -0.10(-0.59%) |
Feb 04, 2015 | 17.70 | 17.74 | 17.24 | 17.46 | 60,508 | -0.18(-1.01%) |
Feb 03, 2015 | 17.24 | 17.78 | 17.04 | 17.64 | 44,311 | +0.51(+2.97%) |