Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.85 | 18.43 | 17.40 | 18.26 | 491,205 | +0.41(+2.30%) |
Apr 29, 2015 | 18.50 | 18.59 | 17.17 | 17.85 | 558,653 | -0.76(-4.08%) |
Apr 28, 2015 | 16.52 | 18.65 | 16.38 | 18.61 | 3,105,382 | -3.08(-14.20%) |
Apr 27, 2015 | 21.25 | 21.80 | 20.55 | 21.69 | 997,842 | +0.22(+1.02%) |
Apr 24, 2015 | 21.75 | 21.89 | 21.27 | 21.47 | 177,765 | -0.28(-1.29%) |
Apr 23, 2015 | 22.50 | 22.50 | 21.39 | 21.75 | 265,606 | -0.30(-1.36%) |
Apr 22, 2015 | 22.46 | 22.50 | 21.58 | 22.05 | 133,446 | -0.43(-1.91%) |
Apr 21, 2015 | 22.66 | 23.03 | 22.05 | 22.48 | 389,019 | -0.46(-2.01%) |
Apr 20, 2015 | 22.37 | 23.01 | 22.03 | 22.94 | 216,468 | +0.57(+2.55%) |
Apr 17, 2015 | 22.32 | 22.47 | 21.96 | 22.37 | 162,727 | -0.07(-0.31%) |
Apr 16, 2015 | 22.34 | 22.93 | 22.00 | 22.44 | 184,960 | -0.04(-0.18%) |
Apr 15, 2015 | 22.65 | 23.21 | 22.14 | 22.48 | 434,873 | -0.41(-1.79%) |
Apr 14, 2015 | 22.23 | 23.50 | 21.94 | 22.89 | 282,005 | +0.61(+2.74%) |
Apr 13, 2015 | 22.10 | 22.44 | 21.69 | 22.28 | 152,008 | +0.10(+0.45%) |
Apr 10, 2015 | 22.75 | 22.75 | 21.87 | 22.18 | 148,465 | -0.48(-2.12%) |
Apr 09, 2015 | 22.02 | 22.80 | 21.73 | 22.66 | 274,482 | +0.59(+2.67%) |
Apr 08, 2015 | 21.74 | 22.14 | 21.14 | 22.07 | 294,433 | +0.33(+1.52%) |
Apr 07, 2015 | 21.25 | 22.36 | 21.09 | 21.74 | 476,146 | +0.46(+2.16%) |
Apr 06, 2015 | 19.70 | 21.42 | 19.70 | 21.28 | 395,985 | +1.16(+5.77%) |
Apr 02, 2015 | 18.67 | 20.12 | 20.12 | 20.12 | 412,100 | +1.39(+7.42%) |
Apr 01, 2015 | 18.93 | 19.14 | 18.59 | 18.73 | 189,003 | -0.32(-1.68%) |
Mar 31, 2015 | 19.03 | 19.57 | 18.74 | 19.05 | 163,768 | +0.02(+0.11%) |
Mar 30, 2015 | 18.67 | 19.50 | 18.55 | 19.03 | 255,239 | +0.40(+2.15%) |
Mar 27, 2015 | 18.63 | 18.75 | 18.22 | 18.63 | 147,644 | +0.35(+1.91%) |
Mar 26, 2015 | 18.50 | 18.99 | 18.08 | 18.28 | 313,815 | -0.77(-4.04%) |
Mar 25, 2015 | 19.88 | 20.01 | 18.88 | 19.05 | 235,515 | -0.88(-4.42%) |
Mar 24, 2015 | 19.83 | 20.67 | 19.45 | 19.93 | 420,379 | +0.09(+0.45%) |
Mar 23, 2015 | 18.72 | 20.16 | 18.69 | 19.84 | 270,147 | +1.03(+5.48%) |
Mar 20, 2015 | 19.57 | 19.82 | 18.71 | 18.81 | 239,097 | -0.62(-3.19%) |
Mar 19, 2015 | 18.97 | 19.88 | 18.96 | 19.43 | 164,675 | +0.41(+2.16%) |
Mar 18, 2015 | 18.72 | 19.10 | 18.60 | 19.02 | 72,350 | +0.22(+1.17%) |
Mar 17, 2015 | 18.58 | 19.14 | 18.56 | 18.80 | 204,045 | +0.12(+0.64%) |
Mar 16, 2015 | 18.97 | 19.25 | 18.54 | 18.68 | 194,727 | -0.25(-1.32%) |
Mar 13, 2015 | 18.95 | 19.26 | 18.74 | 18.93 | 137,618 | -0.01(-0.05%) |
Mar 12, 2015 | 18.47 | 18.98 | 18.46 | 18.94 | 144,640 | +0.39(+2.10%) |
Mar 11, 2015 | 18.39 | 18.91 | 18.18 | 18.55 | 151,773 | +0.26(+1.42%) |
Mar 10, 2015 | 18.01 | 18.42 | 17.88 | 18.29 | 128,982 | +0.11(+0.61%) |
Mar 09, 2015 | 18.24 | 18.56 | 18.03 | 18.18 | 145,856 | +0.03(+0.17%) |
Mar 06, 2015 | 18.52 | 18.79 | 18.06 | 18.15 | 155,786 | -0.48(-2.58%) |
Mar 05, 2015 | 18.61 | 18.73 | 18.35 | 18.63 | 174,767 | -0.04(-0.21%) |
Mar 04, 2015 | 18.99 | 19.01 | 18.18 | 18.67 | 229,346 | -0.34(-1.79%) |
Mar 03, 2015 | 18.65 | 19.09 | 18.62 | 19.01 | 205,910 | +0.25(+1.33%) |
Mar 02, 2015 | 18.46 | 18.79 | 18.34 | 18.76 | 235,579 | +0.34(+1.85%) |
Feb 27, 2015 | 18.62 | 18.88 | 18.41 | 18.42 | 206,605 | -0.14(-0.75%) |
Feb 26, 2015 | 18.63 | 18.96 | 17.88 | 18.56 | 198,632 | +0.04(+0.22%) |
Feb 25, 2015 | 18.94 | 19.25 | 18.47 | 18.52 | 154,844 | -0.39(-2.06%) |
Feb 24, 2015 | 18.83 | 19.29 | 18.74 | 18.91 | 166,248 | +0.09(+0.48%) |
Feb 23, 2015 | 19.57 | 19.57 | 18.59 | 18.82 | 289,613 | -0.75(-3.83%) |
Feb 20, 2015 | 19.86 | 19.96 | 19.14 | 19.57 | 200,035 | -0.31(-1.56%) |
Feb 19, 2015 | 20.01 | 20.20 | 19.69 | 19.88 | 276,880 | -0.15(-0.75%) |
Feb 18, 2015 | 19.80 | 20.59 | 19.78 | 20.03 | 191,144 | +0.14(+0.70%) |
Feb 17, 2015 | 20.01 | 20.49 | 19.79 | 19.89 | 591,652 | -0.28(-1.39%) |
Feb 13, 2015 | 19.96 | 20.17 | 20.17 | 20.17 | 395,200 | +0.15(+0.75%) |
Feb 12, 2015 | 20.00 | 20.37 | 19.83 | 20.02 | 566,567 | +0.03(+0.15%) |
Feb 11, 2015 | 19.49 | 20.00 | 19.28 | 19.99 | 258,616 | +0.49(+2.51%) |
Feb 10, 2015 | 19.12 | 19.78 | 18.86 | 19.50 | 222,782 | +0.41(+2.15%) |
Feb 09, 2015 | 19.21 | 19.21 | 18.85 | 19.09 | 158,991 | -0.16(-0.83%) |
Feb 06, 2015 | 19.21 | 19.40 | 18.93 | 19.25 | 126,665 | -0.02(-0.10%) |
Feb 05, 2015 | 19.19 | 19.75 | 19.13 | 19.27 | 179,705 | +0.08(+0.42%) |
Feb 04, 2015 | 18.92 | 19.45 | 18.79 | 19.19 | 221,318 | +0.05(+0.26%) |
Feb 03, 2015 | 18.71 | 19.49 | 18.71 | 19.14 | 303,912 | +0.47(+2.52%) |