Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.00 | 21.16 | 20.88 | 21.06 | 39,824 | +0.06(+0.29%) |
Apr 29, 2015 | 21.14 | 21.15 | 20.90 | 21.00 | 106,424 | -0.40(-1.87%) |
Apr 28, 2015 | 21.17 | 21.44 | 21.17 | 21.40 | 33,865 | +0.24(+1.13%) |
Apr 27, 2015 | 21.21 | 21.31 | 21.10 | 21.16 | 77,148 | -0.09(-0.42%) |
Apr 24, 2015 | 21.04 | 21.29 | 20.98 | 21.25 | 154,788 | +0.68(+3.31%) |
Apr 23, 2015 | 20.37 | 20.60 | 20.33 | 20.57 | 116,075 | +0.13(+0.64%) |
Apr 22, 2015 | 20.42 | 20.50 | 20.34 | 20.44 | 46,070 | -0.02(-0.10%) |
Apr 21, 2015 | 20.44 | 20.59 | 20.42 | 20.46 | 188,041 | +0.15(+0.74%) |
Apr 20, 2015 | 20.34 | 20.53 | 20.24 | 20.31 | 85,496 | -0.15(-0.73%) |
Apr 17, 2015 | 20.44 | 20.57 | 20.26 | 20.46 | 116,514 | +0.08(+0.39%) |
Apr 16, 2015 | 20.43 | 20.56 | 20.20 | 20.38 | 205,507 | +0.16(+0.79%) |
Apr 15, 2015 | 20.13 | 20.22 | 20.00 | 20.22 | 156,910 | +0.25(+1.25%) |
Apr 14, 2015 | 19.91 | 20.04 | 19.84 | 19.97 | 135,663 | +0.15(+0.76%) |
Apr 13, 2015 | 19.90 | 19.91 | 19.70 | 19.82 | 48,730 | -0.15(-0.75%) |
Apr 10, 2015 | 19.79 | 19.98 | 19.79 | 19.97 | 179,086 | +0.23(+1.17%) |
Apr 09, 2015 | 19.75 | 19.77 | 19.66 | 19.74 | 60,278 | +0.30(+1.54%) |
Apr 08, 2015 | 19.64 | 19.64 | 19.40 | 19.44 | 38,095 | +0.16(+0.83%) |
Apr 07, 2015 | 19.45 | 19.50 | 19.28 | 19.28 | 62,857 | -0.08(-0.41%) |
Apr 06, 2015 | 19.15 | 19.45 | 19.15 | 19.36 | 109,741 | +0.20(+1.04%) |
Apr 02, 2015 | 19.16 | 19.16 | 19.16 | 0 | +0.19(+1.00%) | |
Apr 01, 2015 | 18.98 | 19.00 | 18.77 | 18.97 | 75,043 | +0.10(+0.53%) |
Mar 31, 2015 | 18.95 | 19.00 | 18.78 | 18.87 | 87,023 | -0.49(-2.53%) |
Mar 30, 2015 | 19.44 | 19.49 | 19.35 | 19.36 | 68,141 | -0.34(-1.70%) |
Mar 27, 2015 | 19.72 | 19.40 | 19.70 | 108,477 | +0.59(+3.12%) | |
Mar 26, 2015 | 19.25 | 19.25 | 19.00 | 19.10 | 76,756 | -0.15(-0.78%) |
Mar 25, 2015 | 19.24 | 19.40 | 19.22 | 19.25 | 74,058 | +0.17(+0.89%) |
Mar 24, 2015 | 19.20 | 19.15 | 19.05 | 19.08 | 60,857 | -0.07(-0.37%) |
Mar 23, 2015 | 19.00 | 19.20 | 19.00 | 19.15 | 112,467 | +0.33(+1.75%) |
Mar 20, 2015 | 18.84 | 18.98 | 18.77 | 18.82 | 73,512 | +0.36(+1.95%) |
Mar 19, 2015 | 18.54 | 18.61 | 18.44 | 18.46 | 20,317 | -0.29(-1.55%) |
Mar 18, 2015 | 18.36 | 18.83 | 18.25 | 18.75 | 43,310 | +0.44(+2.40%) |
Mar 17, 2015 | 18.29 | 18.34 | 18.25 | 18.31 | 23,888 | -0.02(-0.11%) |
Mar 16, 2015 | 18.22 | 18.40 | 18.22 | 18.33 | 32,322 | +0.12(+0.66%) |
Mar 13, 2015 | 18.21 | 18.24 | 18.02 | 18.21 | 23,939 | -0.12(-0.65%) |
Mar 12, 2015 | 18.17 | 18.34 | 18.13 | 18.33 | 93,799 | +0.37(+2.06%) |
Mar 11, 2015 | 17.97 | 18.04 | 17.93 | 17.96 | 39,152 | -0.19(-1.05%) |
Mar 10, 2015 | 18.12 | 18.23 | 18.08 | 18.15 | 29,661 | -0.30(-1.63%) |
Mar 09, 2015 | 18.41 | 18.50 | 18.29 | 18.45 | 35,427 | +0.05(+0.27%) |
Mar 06, 2015 | 18.54 | 18.55 | 18.38 | 18.40 | 45,944 | -0.37(-1.95%) |
Mar 05, 2015 | 18.77 | 18.82 | 18.69 | 18.77 | 33,221 | -0.07(-0.40%) |
Mar 04, 2015 | 18.86 | 18.65 | 18.84 | 62,332 | -0.06(-0.32%) | |
Mar 03, 2015 | 18.98 | 18.99 | 18.84 | 18.90 | 59,436 | -0.28(-1.44%) |
Mar 02, 2015 | 19.58 | 19.58 | 19.00 | 19.18 | 83,043 | -0.25(-1.31%) |
Feb 27, 2015 | 19.41 | 19.46 | 19.31 | 19.43 | 84,696 | +0.53(+2.80%) |
Feb 26, 2015 | 18.91 | 19.07 | 18.87 | 18.90 | 47,787 | -0.12(-0.63%) |
Feb 25, 2015 | 19.18 | 19.18 | 18.85 | 19.02 | 65,101 | -0.23(-1.19%) |
Feb 24, 2015 | 19.04 | 19.42 | 19.04 | 19.25 | 150,317 | +0.45(+2.39%) |
Feb 23, 2015 | 18.79 | 18.84 | 18.77 | 18.80 | 38,281 | -0.10(-0.53%) |
Feb 20, 2015 | 18.55 | 19.00 | 18.55 | 18.90 | 85,015 | +0.25(+1.37%) |
Feb 19, 2015 | 18.67 | 18.75 | 18.64 | 18.64 | 46,599 | +0.04(+0.24%) |
Feb 18, 2015 | 18.61 | 18.65 | 18.46 | 18.60 | 43,565 | -0.04(-0.24%) |
Feb 17, 2015 | 18.55 | 18.66 | 18.47 | 18.64 | 74,139 | -0.08(-0.41%) |
Feb 13, 2015 | 18.72 | 18.72 | 18.72 | 0 | +0.17(+0.92%) | |
Feb 12, 2015 | 18.51 | 18.59 | 18.45 | 18.55 | 42,985 | +0.16(+0.87%) |
Feb 11, 2015 | 18.44 | 18.48 | 18.27 | 18.39 | 50,197 | -0.06(-0.33%) |
Feb 10, 2015 | 18.21 | 18.45 | 18.21 | 18.45 | 52,297 | +0.41(+2.27%) |
Feb 09, 2015 | 17.98 | 18.14 | 17.96 | 18.04 | 80,578 | -0.22(-1.20%) |
Feb 06, 2015 | 18.51 | 18.56 | 18.25 | 18.26 | 60,118 | -0.58(-3.10%) |
Feb 05, 2015 | 18.82 | 18.87 | 18.73 | 18.84 | 65,203 | +0.22(+1.19%) |
Feb 04, 2015 | 18.70 | 18.80 | 18.61 | 18.62 | 77,840 | -0.21(-1.10%) |
Feb 03, 2015 | 18.90 | 18.96 | 18.72 | 18.83 | 152,202 | +0.58(+3.18%) |