Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.52 | 23.76 | 23.35 | 23.65 | 117,509 | +0.09(+0.38%) |
Apr 29, 2015 | 23.15 | 24.15 | 23.15 | 23.56 | 279,447 | +0.48(+2.08%) |
Apr 28, 2015 | 22.64 | 23.14 | 22.61 | 23.08 | 48,458 | +0.16(+0.70%) |
Apr 27, 2015 | 22.67 | 23.07 | 22.63 | 22.92 | 130,681 | +0.30(+1.33%) |
Apr 24, 2015 | 22.83 | 22.93 | 22.51 | 22.62 | 43,175 | -0.16(-0.70%) |
Apr 23, 2015 | 23.00 | 23.06 | 22.71 | 22.78 | 39,127 | -0.25(-1.09%) |
Apr 22, 2015 | 23.27 | 23.70 | 23.03 | 23.03 | 75,018 | -0.26(-1.12%) |
Apr 21, 2015 | 23.31 | 23.38 | 23.01 | 23.29 | 38,370 | -0.11(-0.47%) |
Apr 20, 2015 | 23.82 | 23.94 | 23.33 | 23.40 | 27,370 | -0.33(-1.39%) |
Apr 17, 2015 | 23.71 | 23.90 | 23.41 | 23.73 | 172,985 | +0.04(+0.17%) |
Apr 16, 2015 | 23.23 | 23.77 | 23.23 | 23.69 | 110,384 | +0.42(+1.80%) |
Apr 15, 2015 | 24.08 | 24.22 | 23.14 | 23.27 | 134,098 | -0.73(-3.04%) |
Apr 14, 2015 | 23.88 | 24.04 | 23.75 | 24.00 | 108,210 | +0.12(+0.50%) |
Apr 13, 2015 | 23.85 | 23.96 | 23.79 | 23.88 | 34,923 | +0.00(+0.00%) |
Apr 10, 2015 | 23.88 | 24.05 | 23.66 | 23.88 | 80,042 | +0.00(+0.00%) |
Apr 09, 2015 | 23.90 | 24.07 | 23.63 | 23.88 | 77,699 | +0.01(+0.04%) |
Apr 08, 2015 | 23.56 | 24.13 | 23.56 | 23.87 | 205,513 | +0.30(+1.27%) |
Apr 07, 2015 | 24.15 | 24.15 | 23.42 | 23.57 | 97,114 | -0.63(-2.60%) |
Apr 06, 2015 | 23.78 | 24.81 | 23.72 | 24.20 | 259,242 | +0.86(+3.68%) |
Apr 02, 2015 | 23.34 | 23.34 | 23.34 | 0 | +0.40(+1.74%) | |
Apr 01, 2015 | 23.06 | 23.06 | 22.57 | 22.94 | 193,829 | -0.12(-0.52%) |
Mar 31, 2015 | 22.85 | 23.17 | 22.80 | 23.06 | 277,808 | -0.03(-0.13%) |
Mar 30, 2015 | 22.98 | 23.16 | 22.96 | 23.09 | 189,788 | +0.19(+0.83%) |
Mar 27, 2015 | 22.88 | 22.95 | 22.60 | 22.90 | 147,533 | -0.06(-0.26%) |
Mar 26, 2015 | 22.85 | 22.98 | 22.80 | 22.96 | 149,877 | +0.11(+0.48%) |
Mar 25, 2015 | 22.88 | 23.03 | 22.74 | 22.85 | 233,230 | -0.03(-0.13%) |
Mar 24, 2015 | 22.64 | 23.03 | 22.51 | 22.88 | 161,622 | +0.03(+0.13%) |
Mar 23, 2015 | 22.31 | 22.88 | 22.31 | 22.85 | 226,454 | +0.49(+2.19%) |
Mar 20, 2015 | 22.73 | 22.86 | 22.11 | 22.36 | 109,997 | -0.34(-1.50%) |
Mar 19, 2015 | 22.41 | 22.95 | 22.41 | 22.70 | 129,765 | +0.22(+0.98%) |
Mar 18, 2015 | 22.70 | 23.01 | 22.32 | 22.48 | 478,265 | -0.25(-1.10%) |
Mar 17, 2015 | 22.70 | 22.92 | 22.53 | 22.73 | 153,398 | +0.04(+0.18%) |
Mar 16, 2015 | 22.76 | 23.11 | 22.29 | 22.69 | 286,268 | +0.03(+0.13%) |
Mar 13, 2015 | 22.75 | 23.00 | 22.59 | 22.66 | 152,357 | +0.00(+0.00%) |
Mar 12, 2015 | 22.76 | 22.94 | 22.10 | 22.66 | 57,800 | -0.10(-0.44%) |
Mar 11, 2015 | 22.94 | 23.32 | 22.76 | 22.76 | 112,355 | +0.02(+0.09%) |
Mar 10, 2015 | 23.10 | 23.29 | 22.72 | 22.74 | 178,314 | -0.34(-1.47%) |
Mar 09, 2015 | 22.50 | 23.27 | 22.50 | 23.08 | 172,844 | +0.63(+2.81%) |
Mar 06, 2015 | 22.15 | 23.15 | 22.15 | 22.45 | 469,686 | +0.42(+1.91%) |
Mar 05, 2015 | 21.22 | 23.04 | 21.22 | 22.03 | 2,141,792 | +2.34(+11.88%) |
Mar 04, 2015 | 19.84 | 19.27 | 19.69 | 95,443 | +0.23(+1.18%) | |
Mar 03, 2015 | 19.43 | 19.46 | 78,850 | -0.40(-2.01%) | ||
Mar 02, 2015 | 19.30 | 20.01 | 19.30 | 19.86 | 103,376 | +0.44(+2.27%) |
Feb 27, 2015 | 19.54 | 19.65 | 19.33 | 19.42 | 58,937 | -0.36(-1.82%) |
Feb 26, 2015 | 19.90 | 19.96 | 19.63 | 19.78 | 29,910 | +0.18(+0.92%) |
Feb 25, 2015 | 19.64 | 19.67 | 19.40 | 19.60 | 29,636 | +0.05(+0.26%) |
Feb 24, 2015 | 19.61 | 19.79 | 19.42 | 19.55 | 37,235 | +0.17(+0.88%) |
Feb 23, 2015 | 19.09 | 19.75 | 18.92 | 19.38 | 41,015 | +0.38(+2.00%) |
Feb 20, 2015 | 19.00 | 19.23 | 18.84 | 19.00 | 46,368 | -0.05(-0.26%) |
Feb 19, 2015 | 19.39 | 19.41 | 18.94 | 19.05 | 23,780 | -0.30(-1.55%) |
Feb 18, 2015 | 19.26 | 19.43 | 19.23 | 19.35 | 65,880 | -0.03(-0.15%) |
Feb 17, 2015 | 19.50 | 19.56 | 19.25 | 19.38 | 42,771 | -0.05(-0.26%) |
Feb 13, 2015 | 19.43 | 19.43 | 19.43 | 0 | +0.19(+0.99%) | |
Feb 12, 2015 | 19.47 | 19.59 | 19.08 | 19.24 | 80,846 | -0.16(-0.82%) |
Feb 11, 2015 | 19.36 | 19.55 | 19.09 | 19.40 | 40,683 | -0.01(-0.05%) |
Feb 10, 2015 | 19.50 | 19.63 | 19.37 | 19.41 | 41,860 | -0.14(-0.72%) |
Feb 09, 2015 | 19.72 | 19.72 | 18.58 | 19.55 | 40,294 | -0.07(-0.36%) |
Feb 06, 2015 | 19.83 | 19.83 | 19.34 | 19.62 | 18,958 | -0.16(-0.81%) |
Feb 05, 2015 | 19.62 | 19.80 | 19.50 | 19.78 | 155,603 | +0.16(+0.82%) |
Feb 04, 2015 | 19.86 | 19.95 | 19.58 | 19.62 | 53,911 | -0.28(-1.41%) |
Feb 03, 2015 | 19.86 | 19.95 | 19.77 | 19.90 | 371,340 | +0.03(+0.15%) |