Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.71 | 19.92 | 18.42 | 19.07 | 524,592 | -1.44(-7.01%) |
Apr 29, 2015 | 20.77 | 20.88 | 20.51 | 20.51 | 164,918 | -0.29(-1.39%) |
Apr 28, 2015 | 20.38 | 20.88 | 20.25 | 20.80 | 189,148 | +0.45(+2.19%) |
Apr 27, 2015 | 21.25 | 21.34 | 20.34 | 20.35 | 496,771 | -0.83(-3.91%) |
Apr 24, 2015 | 21.07 | 21.32 | 21.06 | 21.18 | 155,905 | +0.12(+0.59%) |
Apr 23, 2015 | 21.02 | 21.29 | 21.02 | 21.06 | 163,511 | -0.03(-0.15%) |
Apr 22, 2015 | 21.18 | 21.26 | 21.01 | 21.09 | 305,941 | -0.02(-0.11%) |
Apr 21, 2015 | 21.27 | 21.37 | 21.01 | 21.11 | 217,912 | -0.04(-0.18%) |
Apr 20, 2015 | 20.68 | 21.46 | 20.62 | 21.15 | 470,035 | +0.49(+2.38%) |
Apr 17, 2015 | 20.91 | 20.92 | 20.59 | 20.66 | 133,745 | -0.35(-1.67%) |
Apr 16, 2015 | 21.29 | 21.29 | 21.01 | 21.01 | 155,956 | -0.30(-1.39%) |
Apr 15, 2015 | 21.54 | 21.54 | 21.29 | 21.31 | 96,591 | -0.12(-0.58%) |
Apr 14, 2015 | 21.32 | 21.60 | 21.26 | 21.43 | 213,268 | +0.16(+0.73%) |
Apr 13, 2015 | 21.10 | 21.41 | 21.06 | 21.27 | 222,092 | +0.18(+0.85%) |
Apr 10, 2015 | 21.04 | 21.25 | 20.84 | 21.09 | 344,163 | +0.01(+0.04%) |
Apr 09, 2015 | 21.23 | 21.40 | 20.98 | 21.09 | 210,859 | -0.13(-0.63%) |
Apr 08, 2015 | 20.93 | 21.32 | 20.93 | 21.22 | 264,150 | +0.28(+1.34%) |
Apr 07, 2015 | 20.98 | 21.14 | 20.92 | 20.94 | 147,845 | -0.05(-0.22%) |
Apr 06, 2015 | 21.04 | 21.20 | 20.95 | 20.99 | 218,583 | -0.08(-0.37%) |
Apr 02, 2015 | 20.89 | 21.06 | 21.06 | 21.06 | 228,344 | +0.22(+1.05%) |
Apr 01, 2015 | 21.02 | 21.21 | 20.74 | 20.84 | 229,092 | -0.24(-1.15%) |
Mar 31, 2015 | 21.11 | 21.24 | 20.89 | 21.09 | 235,851 | +0.02(+0.07%) |
Mar 30, 2015 | 20.88 | 21.27 | 20.80 | 21.07 | 259,961 | +0.27(+1.31%) |
Mar 27, 2015 | 20.69 | 20.95 | 20.60 | 20.80 | 269,069 | +0.13(+0.64%) |
Mar 26, 2015 | 20.74 | 20.89 | 20.59 | 20.66 | 99,094 | -0.07(-0.34%) |
Mar 25, 2015 | 21.02 | 21.02 | 20.71 | 20.74 | 140,572 | +0.02(+0.11%) |
Mar 24, 2015 | 20.80 | 20.86 | 20.59 | 20.71 | 170,612 | -0.13(-0.64%) |
Mar 23, 2015 | 20.74 | 20.88 | 20.51 | 20.84 | 221,804 | +0.07(+0.34%) |
Mar 20, 2015 | 20.51 | 20.98 | 20.51 | 20.77 | 347,870 | +0.30(+1.49%) |
Mar 19, 2015 | 20.54 | 20.61 | 20.32 | 20.47 | 132,714 | -0.16(-0.76%) |
Mar 18, 2015 | 20.22 | 20.63 | 20.16 | 20.63 | 217,429 | +0.35(+1.73%) |
Mar 17, 2015 | 20.04 | 20.31 | 19.96 | 20.27 | 211,996 | +0.13(+0.66%) |
Mar 16, 2015 | 19.85 | 20.25 | 19.85 | 20.14 | 253,572 | +0.45(+2.26%) |
Mar 13, 2015 | 19.53 | 19.74 | 19.29 | 19.70 | 349,348 | +0.16(+0.84%) |
Mar 12, 2015 | 19.14 | 19.53 | 19.13 | 19.53 | 229,976 | +0.46(+2.42%) |
Mar 11, 2015 | 18.99 | 19.10 | 18.89 | 19.07 | 200,997 | +0.16(+0.87%) |
Mar 10, 2015 | 18.92 | 19.09 | 18.77 | 18.91 | 243,421 | -0.09(-0.49%) |
Mar 09, 2015 | 18.63 | 19.35 | 18.60 | 19.00 | 538,430 | +0.41(+2.23%) |
Mar 06, 2015 | 18.41 | 18.75 | 18.36 | 18.59 | 233,797 | +0.04(+0.21%) |
Mar 05, 2015 | 18.60 | 18.78 | 18.44 | 18.55 | 185,615 | +0.02(+0.08%) |
Mar 04, 2015 | 18.66 | 18.80 | 18.39 | 18.53 | 188,284 | -0.22(-1.17%) |
Mar 03, 2015 | 18.77 | 18.88 | 18.66 | 18.75 | 399,232 | +0.00(+0.00%) |
Mar 02, 2015 | 18.57 | 18.86 | 18.38 | 18.75 | 395,460 | +0.37(+2.00%) |
Feb 27, 2015 | 18.70 | 18.77 | 18.15 | 18.38 | 255,856 | -0.28(-1.50%) |
Feb 26, 2015 | 18.56 | 18.91 | 18.56 | 18.66 | 181,462 | +0.18(+0.97%) |
Feb 25, 2015 | 18.42 | 18.64 | 18.42 | 18.48 | 191,280 | -0.01(-0.04%) |
Feb 24, 2015 | 18.82 | 19.41 | 18.33 | 18.49 | 280,228 | -0.34(-1.78%) |
Feb 23, 2015 | 18.57 | 18.89 | 18.54 | 18.83 | 220,875 | +0.26(+1.38%) |
Feb 20, 2015 | 18.29 | 18.84 | 18.26 | 18.57 | 282,091 | +0.31(+1.71%) |
Feb 19, 2015 | 17.23 | 18.43 | 17.23 | 18.26 | 440,683 | +1.33(+7.87%) |
Feb 18, 2015 | 16.69 | 17.06 | 16.65 | 16.93 | 351,235 | +0.17(+1.02%) |
Feb 17, 2015 | 16.86 | 16.86 | 16.65 | 16.75 | 96,872 | -0.06(-0.37%) |
Feb 13, 2015 | 16.88 | 16.82 | 16.82 | 16.82 | 72,886 | -0.12(-0.69%) |
Feb 12, 2015 | 16.92 | 17.08 | 16.80 | 16.93 | 80,366 | +0.06(+0.37%) |
Feb 11, 2015 | 16.94 | 17.00 | 16.71 | 16.87 | 60,392 | -0.12(-0.73%) |
Feb 10, 2015 | 17.13 | 17.13 | 16.72 | 17.00 | 63,564 | +0.02(+0.09%) |
Feb 09, 2015 | 17.21 | 17.28 | 16.92 | 16.98 | 69,413 | -0.28(-1.63%) |
Feb 06, 2015 | 17.16 | 17.53 | 17.16 | 17.26 | 103,009 | +0.10(+0.59%) |
Feb 05, 2015 | 16.89 | 17.19 | 16.79 | 17.16 | 96,834 | +0.25(+1.47%) |
Feb 04, 2015 | 16.65 | 17.01 | 16.57 | 16.91 | 90,681 | +0.23(+1.35%) |
Feb 03, 2015 | 16.56 | 17.09 | 16.54 | 16.68 | 130,924 | +0.19(+1.18%) |