Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.69 | 22.07 | 20.06 | 20.07 | 79,736 | -1.89(-8.61%) |
Apr 29, 2015 | 22.16 | 22.61 | 21.67 | 21.96 | 73,414 | -0.26(-1.17%) |
Apr 28, 2015 | 23.39 | 23.70 | 21.96 | 22.22 | 128,245 | -1.21(-5.16%) |
Apr 27, 2015 | 24.18 | 24.85 | 23.32 | 23.43 | 137,331 | -0.75(-3.10%) |
Apr 24, 2015 | 24.72 | 25.26 | 24.18 | 24.18 | 94,243 | -0.25(-1.02%) |
Apr 23, 2015 | 22.98 | 24.61 | 22.42 | 24.43 | 127,410 | +1.51(+6.59%) |
Apr 22, 2015 | 22.98 | 24.75 | 22.40 | 22.92 | 127,650 | -0.02(-0.09%) |
Apr 21, 2015 | 22.25 | 23.00 | 21.79 | 22.94 | 211,883 | +0.91(+4.13%) |
Apr 20, 2015 | 19.29 | 22.27 | 19.03 | 22.03 | 224,751 | +2.76(+14.32%) |
Apr 17, 2015 | 19.15 | 19.37 | 18.47 | 19.27 | 97,808 | +0.10(+0.52%) |
Apr 16, 2015 | 18.43 | 19.19 | 18.43 | 19.17 | 48,679 | +0.80(+4.35%) |
Apr 15, 2015 | 18.88 | 18.88 | 18.18 | 18.37 | 62,531 | -0.14(-0.76%) |
Apr 14, 2015 | 18.80 | 18.85 | 18.14 | 18.51 | 60,730 | -0.15(-0.80%) |
Apr 13, 2015 | 18.25 | 18.89 | 18.11 | 18.66 | 104,237 | +0.34(+1.86%) |
Apr 10, 2015 | 18.37 | 18.69 | 17.84 | 18.32 | 171,142 | +0.15(+0.83%) |
Apr 09, 2015 | 18.30 | 18.81 | 17.74 | 18.17 | 189,757 | -0.14(-0.76%) |
Apr 08, 2015 | 17.87 | 18.96 | 17.12 | 18.31 | 145,089 | +0.43(+2.40%) |
Apr 07, 2015 | 18.32 | 19.27 | 17.63 | 17.88 | 198,719 | -0.55(-2.98%) |
Apr 06, 2015 | 21.00 | 21.00 | 18.42 | 18.43 | 197,364 | -2.86(-13.43%) |
Apr 02, 2015 | 23.53 | 21.29 | 21.29 | 21.29 | 106,000 | -2.04(-8.74%) |
Apr 01, 2015 | 23.90 | 23.98 | 22.87 | 23.33 | 86,893 | -0.70(-2.91%) |
Mar 31, 2015 | 23.12 | 25.32 | 23.00 | 24.03 | 311,668 | +0.87(+3.76%) |
Mar 30, 2015 | 24.00 | 24.22 | 23.06 | 23.16 | 71,281 | -0.82(-3.42%) |
Mar 27, 2015 | 24.05 | 24.59 | 23.77 | 23.98 | 217,955 | -0.04(-0.17%) |
Mar 26, 2015 | 24.29 | 24.77 | 23.24 | 24.02 | 206,642 | -0.20(-0.83%) |
Mar 25, 2015 | 25.19 | 25.19 | 24.11 | 24.22 | 157,123 | -0.82(-3.27%) |
Mar 24, 2015 | 24.97 | 26.14 | 24.85 | 25.04 | 70,601 | +0.09(+0.36%) |
Mar 23, 2015 | 24.96 | 25.05 | 24.00 | 24.95 | 226,692 | +0.14(+0.56%) |
Mar 20, 2015 | 26.57 | 26.79 | 24.58 | 24.81 | 292,562 | -1.69(-6.38%) |
Mar 19, 2015 | 26.67 | 26.84 | 26.15 | 26.50 | 139,491 | +0.00(+0.00%) |
Mar 18, 2015 | 26.97 | 27.00 | 25.83 | 26.50 | 79,165 | -0.44(-1.63%) |
Mar 17, 2015 | 26.40 | 27.33 | 25.82 | 26.94 | 136,007 | +0.59(+2.24%) |
Mar 16, 2015 | 25.23 | 26.48 | 24.97 | 26.35 | 104,706 | +1.22(+4.85%) |
Mar 13, 2015 | 25.50 | 26.18 | 24.58 | 25.13 | 170,591 | +0.49(+1.99%) |
Mar 12, 2015 | 24.40 | 24.93 | 23.40 | 24.64 | 78,167 | +0.48(+1.99%) |
Mar 11, 2015 | 23.17 | 24.40 | 22.88 | 24.16 | 57,503 | +1.00(+4.32%) |
Mar 10, 2015 | 23.56 | 24.41 | 22.28 | 23.16 | 107,899 | -0.52(-2.20%) |
Mar 09, 2015 | 25.05 | 25.05 | 23.47 | 23.68 | 76,836 | -1.66(-6.55%) |
Mar 06, 2015 | 25.21 | 26.19 | 24.93 | 25.34 | 131,735 | +0.04(+0.16%) |
Mar 05, 2015 | 24.45 | 25.90 | 24.45 | 25.30 | 68,078 | +0.83(+3.39%) |
Mar 04, 2015 | 23.45 | 24.80 | 23.25 | 24.47 | 93,769 | +0.71(+2.99%) |
Mar 03, 2015 | 24.60 | 24.60 | 23.36 | 23.76 | 93,429 | -0.85(-3.45%) |
Mar 02, 2015 | 24.50 | 24.99 | 24.02 | 24.61 | 43,340 | +0.18(+0.74%) |
Feb 27, 2015 | 24.80 | 24.90 | 23.86 | 24.43 | 58,923 | -0.51(-2.04%) |
Feb 26, 2015 | 23.76 | 25.18 | 23.20 | 24.94 | 63,820 | +1.03(+4.31%) |
Feb 25, 2015 | 23.58 | 24.24 | 22.55 | 23.91 | 117,362 | +0.19(+0.80%) |
Feb 24, 2015 | 25.24 | 25.24 | 22.73 | 23.72 | 112,390 | -1.42(-5.65%) |
Feb 23, 2015 | 25.92 | 26.06 | 24.08 | 25.14 | 138,483 | -0.88(-3.38%) |
Feb 20, 2015 | 25.00 | 26.20 | 24.65 | 26.02 | 206,583 | +1.12(+4.50%) |
Feb 19, 2015 | 22.12 | 25.12 | 22.12 | 24.90 | 201,502 | +2.83(+12.82%) |
Feb 18, 2015 | 21.60 | 22.29 | 21.24 | 22.07 | 62,199 | +0.51(+2.37%) |
Feb 17, 2015 | 21.09 | 21.78 | 21.09 | 21.56 | 38,976 | +0.26(+1.22%) |
Feb 13, 2015 | 21.48 | 21.30 | 21.30 | 21.30 | 55,300 | -0.06(-0.28%) |
Feb 12, 2015 | 22.15 | 22.15 | 21.10 | 21.36 | 113,124 | -0.59(-2.69%) |
Feb 11, 2015 | 21.74 | 22.50 | 21.60 | 21.95 | 110,445 | +0.00(+0.00%) |
Feb 10, 2015 | 21.44 | 22.14 | 20.89 | 21.95 | 156,827 | +0.54(+2.52%) |
Feb 09, 2015 | 21.28 | 21.91 | 21.05 | 21.41 | 98,230 | +0.10(+0.47%) |
Feb 06, 2015 | 21.89 | 22.25 | 21.17 | 21.31 | 62,088 | -0.66(-3.00%) |
Feb 05, 2015 | 21.17 | 22.03 | 20.54 | 21.97 | 106,797 | +0.78(+3.68%) |
Feb 04, 2015 | 21.38 | 21.38 | 20.28 | 21.19 | 127,229 | -0.38(-1.76%) |
Feb 03, 2015 | 21.20 | 21.63 | 20.54 | 21.57 | 95,807 | +0.43(+2.03%) |