Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.13 | 20.39 | 19.94 | 19.98 | 3,975,910 | -0.20(-0.99%) |
Apr 29, 2015 | 20.32 | 20.41 | 20.01 | 20.18 | 3,979,086 | -0.16(-0.79%) |
Apr 28, 2015 | 20.32 | 20.55 | 20.18 | 20.34 | 6,506,517 | -0.11(-0.54%) |
Apr 27, 2015 | 20.26 | 20.51 | 20.12 | 20.45 | 9,989,618 | +0.30(+1.49%) |
Apr 24, 2015 | 19.61 | 20.20 | 19.41 | 20.15 | 12,851,259 | +0.74(+3.81%) |
Apr 23, 2015 | 18.36 | 19.92 | 18.23 | 19.41 | 13,725,890 | +1.00(+5.43%) |
Apr 22, 2015 | 18.63 | 18.69 | 18.35 | 18.41 | 1,847,312 | -0.21(-1.13%) |
Apr 21, 2015 | 18.64 | 18.80 | 18.42 | 18.62 | 2,293,128 | +0.08(+0.43%) |
Apr 20, 2015 | 18.34 | 18.57 | 18.23 | 18.54 | 2,778,849 | +0.28(+1.53%) |
Apr 17, 2015 | 18.12 | 18.35 | 17.89 | 18.26 | 3,320,183 | -0.05(-0.27%) |
Apr 16, 2015 | 18.35 | 18.47 | 18.27 | 18.31 | 1,339,227 | -0.14(-0.76%) |
Apr 15, 2015 | 18.35 | 18.61 | 18.35 | 18.45 | 1,814,813 | +0.15(+0.82%) |
Apr 14, 2015 | 18.32 | 18.46 | 18.26 | 18.30 | 1,069,787 | -0.06(-0.33%) |
Apr 13, 2015 | 18.27 | 18.59 | 18.16 | 18.36 | 1,986,954 | +0.05(+0.27%) |
Apr 10, 2015 | 18.20 | 18.39 | 18.14 | 18.31 | 1,344,213 | +0.20(+1.10%) |
Apr 09, 2015 | 17.96 | 18.18 | 17.93 | 18.11 | 2,507,159 | +0.16(+0.89%) |
Apr 08, 2015 | 18.08 | 18.16 | 17.78 | 17.95 | 2,652,742 | -0.07(-0.39%) |
Apr 07, 2015 | 18.33 | 18.40 | 18.01 | 18.02 | 2,403,983 | -0.33(-1.80%) |
Apr 06, 2015 | 18.12 | 18.58 | 18.08 | 18.35 | 4,089,792 | +0.19(+1.05%) |
Apr 02, 2015 | 18.16 | 18.16 | 18.16 | 0 | +0.17(+0.94%) | |
Apr 01, 2015 | 18.18 | 18.29 | 17.94 | 17.99 | 3,006,622 | -0.31(-1.69%) |
Mar 31, 2015 | 18.46 | 18.67 | 18.09 | 18.30 | 2,856,527 | -0.18(-0.97%) |
Mar 30, 2015 | 18.13 | 18.62 | 18.07 | 18.48 | 2,187,173 | +0.40(+2.21%) |
Mar 27, 2015 | 18.07 | 18.25 | 17.96 | 18.08 | 2,249,348 | +0.02(+0.11%) |
Mar 26, 2015 | 17.98 | 18.25 | 17.91 | 18.06 | 2,251,677 | -0.02(-0.11%) |
Mar 25, 2015 | 18.54 | 18.54 | 18.07 | 18.08 | 1,923,472 | -0.42(-2.27%) |
Mar 24, 2015 | 18.59 | 18.65 | 18.42 | 18.50 | 2,687,926 | -0.09(-0.48%) |
Mar 23, 2015 | 18.61 | 18.80 | 18.50 | 18.59 | 3,248,364 | -0.09(-0.48%) |
Mar 20, 2015 | 18.20 | 18.73 | 18.13 | 18.68 | 4,756,579 | +0.59(+3.26%) |
Mar 19, 2015 | 18.18 | 18.46 | 17.99 | 18.09 | 1,985,910 | -0.13(-0.71%) |
Mar 18, 2015 | 17.87 | 18.38 | 17.87 | 18.22 | 2,399,119 | +0.33(+1.84%) |
Mar 17, 2015 | 17.96 | 18.18 | 17.73 | 17.89 | 2,391,724 | -0.32(-1.76%) |
Mar 16, 2015 | 17.95 | 18.36 | 17.87 | 18.21 | 2,600,546 | +0.35(+1.96%) |
Mar 13, 2015 | 17.98 | 18.05 | 17.74 | 17.86 | 2,400,707 | -0.17(-0.94%) |
Mar 12, 2015 | 17.70 | 18.06 | 17.70 | 18.03 | 2,936,251 | +0.31(+1.75%) |
Mar 11, 2015 | 17.90 | 17.97 | 17.66 | 17.72 | 2,008,998 | -0.18(-1.01%) |
Mar 10, 2015 | 18.22 | 18.28 | 17.90 | 17.90 | 1,931,490 | -0.51(-2.77%) |
Mar 09, 2015 | 18.45 | 18.57 | 18.33 | 18.41 | 1,313,893 | +0.00(+0.00%) |
Mar 06, 2015 | 18.50 | 18.77 | 18.37 | 18.41 | 2,171,812 | -0.18(-0.97%) |
Mar 05, 2015 | 18.90 | 18.96 | 18.52 | 18.59 | 3,366,693 | -0.38(-2.00%) |
Mar 04, 2015 | 19.21 | 18.90 | 18.97 | 2,308,058 | -0.20(-1.04%) | |
Mar 03, 2015 | 19.18 | 19.17 | 2,475,659 | +0.36(+1.91%) | ||
Mar 02, 2015 | 18.82 | 19.14 | 18.76 | 18.81 | 3,039,869 | +0.03(+0.16%) |
Feb 27, 2015 | 18.90 | 18.94 | 18.55 | 18.78 | 3,197,499 | -0.10(-0.53%) |
Feb 26, 2015 | 18.95 | 18.88 | 4,814,927 | +0.32(+1.72%) | ||
Feb 25, 2015 | 19.73 | 20.43 | 18.32 | 18.56 | 8,602,682 | -1.24(-6.26%) |
Feb 24, 2015 | 19.80 | 19.93 | 19.63 | 19.80 | 4,168,736 | -0.03(-0.15%) |
Feb 23, 2015 | 19.87 | 19.98 | 19.75 | 19.83 | 1,572,364 | -0.03(-0.15%) |
Feb 20, 2015 | 19.86 | 19.91 | 19.63 | 19.86 | 1,612,288 | -0.01(-0.05%) |
Feb 19, 2015 | 19.86 | 19.99 | 19.74 | 19.87 | 1,510,684 | -0.02(-0.10%) |
Feb 18, 2015 | 19.70 | 20.00 | 19.60 | 19.89 | 2,203,953 | +0.14(+0.71%) |
Feb 17, 2015 | 19.31 | 19.96 | 19.20 | 19.75 | 3,428,066 | -0.85(-4.13%) |
Feb 13, 2015 | 20.60 | 20.60 | 20.60 | 0 | +0.32(+1.58%) | |
Feb 12, 2015 | 20.01 | 20.29 | 19.86 | 20.28 | 1,709,372 | +0.36(+1.81%) |
Feb 11, 2015 | 19.97 | 20.04 | 19.71 | 19.92 | 2,391,614 | -0.03(-0.15%) |
Feb 10, 2015 | 20.10 | 20.10 | 19.74 | 19.95 | 2,166,354 | -0.05(-0.25%) |
Feb 09, 2015 | 19.73 | 20.05 | 19.73 | 20.00 | 2,445,984 | +0.23(+1.16%) |
Feb 06, 2015 | 19.99 | 20.08 | 19.71 | 19.77 | 2,014,102 | -0.22(-1.10%) |
Feb 05, 2015 | 19.90 | 20.23 | 19.82 | 19.99 | 2,731,513 | +0.14(+0.71%) |
Feb 04, 2015 | 19.57 | 20.25 | 19.32 | 19.85 | 5,939,386 | +0.25(+1.28%) |
Feb 03, 2015 | 19.11 | 19.60 | 19.05 | 19.60 | 3,429,484 | +0.68(+3.59%) |