Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.34 | 17.40 | 16.95 | 17.04 | 2,606,059 | -0.46(-2.60%) |
Apr 29, 2015 | 16.90 | 17.82 | 16.85 | 17.50 | 6,035,758 | -1.17(-6.25%) |
Apr 28, 2015 | 18.87 | 18.87 | 18.60 | 18.67 | 1,644,998 | -0.21(-1.09%) |
Apr 27, 2015 | 18.84 | 18.97 | 18.76 | 18.87 | 1,299,075 | +0.06(+0.30%) |
Apr 24, 2015 | 19.34 | 19.40 | 18.81 | 18.81 | 1,179,752 | -0.53(-2.75%) |
Apr 23, 2015 | 19.26 | 19.40 | 19.13 | 19.35 | 540,325 | +0.06(+0.30%) |
Apr 22, 2015 | 19.42 | 19.48 | 19.22 | 19.29 | 692,895 | -0.09(-0.47%) |
Apr 21, 2015 | 19.23 | 19.45 | 19.16 | 19.38 | 296,039 | +0.23(+1.21%) |
Apr 20, 2015 | 19.35 | 19.44 | 19.12 | 19.15 | 521,888 | -0.13(-0.70%) |
Apr 17, 2015 | 19.48 | 19.51 | 19.24 | 19.28 | 732,731 | -0.38(-1.92%) |
Apr 16, 2015 | 19.63 | 19.69 | 19.45 | 19.66 | 707,282 | +0.08(+0.40%) |
Apr 15, 2015 | 19.02 | 19.63 | 18.99 | 19.58 | 1,257,842 | +0.53(+2.79%) |
Apr 14, 2015 | 19.08 | 19.19 | 18.96 | 19.05 | 549,352 | +0.02(+0.12%) |
Apr 13, 2015 | 18.83 | 19.15 | 18.83 | 19.03 | 722,401 | +0.15(+0.82%) |
Apr 10, 2015 | 18.72 | 18.92 | 18.72 | 18.87 | 384,384 | +0.16(+0.86%) |
Apr 09, 2015 | 18.71 | 18.81 | 18.50 | 18.71 | 544,269 | +0.05(+0.29%) |
Apr 08, 2015 | 18.66 | 18.81 | 18.39 | 18.66 | 801,555 | +0.00(+0.00%) |
Apr 07, 2015 | 18.19 | 18.97 | 18.18 | 18.66 | 975,233 | +0.55(+3.03%) |
Apr 06, 2015 | 18.02 | 18.23 | 18.01 | 18.11 | 660,021 | +0.06(+0.32%) |
Apr 02, 2015 | 18.27 | 18.05 | 18.05 | 18.05 | 636,822 | -0.13(-0.70%) |
Apr 01, 2015 | 17.83 | 18.21 | 17.75 | 18.18 | 925,130 | +0.35(+1.99%) |
Mar 31, 2015 | 17.84 | 17.91 | 17.65 | 17.82 | 1,563,834 | -0.03(-0.17%) |
Mar 30, 2015 | 18.01 | 18.04 | 17.75 | 17.85 | 959,850 | -0.04(-0.23%) |
Mar 27, 2015 | 18.19 | 18.19 | 17.88 | 17.89 | 995,240 | -0.24(-1.30%) |
Mar 26, 2015 | 18.20 | 18.24 | 18.06 | 18.13 | 930,973 | -0.13(-0.74%) |
Mar 25, 2015 | 18.92 | 18.92 | 18.22 | 18.26 | 883,256 | -0.58(-3.09%) |
Mar 24, 2015 | 19.09 | 19.12 | 18.77 | 18.85 | 1,265,139 | -0.18(-0.96%) |
Mar 23, 2015 | 19.04 | 19.12 | 18.92 | 19.03 | 711,246 | -0.04(-0.19%) |
Mar 20, 2015 | 18.97 | 19.18 | 18.86 | 19.07 | 744,799 | +0.25(+1.31%) |
Mar 19, 2015 | 18.99 | 19.05 | 18.80 | 18.82 | 744,882 | -0.18(-0.92%) |
Mar 18, 2015 | 18.78 | 19.11 | 18.65 | 19.00 | 828,411 | +0.24(+1.29%) |
Mar 17, 2015 | 18.50 | 18.79 | 18.40 | 18.75 | 489,806 | +0.17(+0.93%) |
Mar 16, 2015 | 18.56 | 18.64 | 18.41 | 18.58 | 330,393 | +0.16(+0.88%) |
Mar 13, 2015 | 18.58 | 18.62 | 18.25 | 18.42 | 646,323 | -0.23(-1.23%) |
Mar 12, 2015 | 18.15 | 18.72 | 18.15 | 18.65 | 1,157,594 | +0.56(+3.09%) |
Mar 11, 2015 | 18.32 | 18.41 | 18.03 | 18.09 | 1,223,544 | -0.28(-1.50%) |
Mar 10, 2015 | 19.28 | 19.28 | 18.30 | 18.37 | 1,143,950 | -1.01(-5.20%) |
Mar 09, 2015 | 19.17 | 19.42 | 19.10 | 19.37 | 700,898 | +0.25(+1.30%) |
Mar 06, 2015 | 19.34 | 19.34 | 18.96 | 19.12 | 1,017,111 | -0.28(-1.44%) |
Mar 05, 2015 | 19.58 | 19.61 | 19.39 | 19.40 | 436,466 | -0.11(-0.55%) |
Mar 04, 2015 | 19.47 | 19.61 | 19.12 | 19.51 | 841,195 | -0.07(-0.36%) |
Mar 03, 2015 | 19.72 | 19.87 | 19.45 | 19.58 | 717,519 | -0.14(-0.70%) |
Mar 02, 2015 | 19.68 | 19.82 | 19.51 | 19.72 | 598,995 | +0.10(+0.52%) |
Feb 27, 2015 | 19.97 | 19.97 | 19.56 | 19.62 | 525,758 | -0.32(-1.62%) |
Feb 26, 2015 | 19.89 | 20.06 | 19.61 | 19.94 | 693,616 | +0.15(+0.77%) |
Feb 25, 2015 | 19.72 | 19.97 | 19.61 | 19.79 | 730,950 | +0.17(+0.86%) |
Feb 24, 2015 | 19.92 | 19.96 | 19.28 | 19.62 | 1,742,272 | -0.27(-1.38%) |
Feb 23, 2015 | 19.83 | 20.00 | 19.68 | 19.90 | 703,906 | -0.11(-0.54%) |
Feb 20, 2015 | 19.84 | 20.00 | 19.82 | 20.00 | 689,270 | +0.03(+0.15%) |
Feb 19, 2015 | 20.00 | 20.04 | 19.77 | 19.97 | 549,216 | +0.02(+0.08%) |
Feb 18, 2015 | 20.26 | 20.26 | 19.89 | 19.96 | 1,080,077 | -0.33(-1.65%) |
Feb 17, 2015 | 20.59 | 20.67 | 20.19 | 20.29 | 1,059,225 | -0.19(-0.95%) |
Feb 13, 2015 | 20.08 | 20.49 | 20.49 | 20.49 | 757,797 | +0.33(+1.64%) |
Feb 12, 2015 | 20.08 | 20.51 | 20.05 | 20.15 | 780,919 | +0.18(+0.92%) |
Feb 11, 2015 | 19.81 | 19.99 | 19.67 | 19.97 | 648,196 | +0.22(+1.10%) |
Feb 10, 2015 | 19.75 | 19.95 | 19.57 | 19.75 | 934,056 | +0.16(+0.80%) |
Feb 09, 2015 | 19.35 | 19.79 | 19.35 | 19.59 | 795,155 | +0.22(+1.14%) |
Feb 06, 2015 | 19.80 | 19.97 | 19.27 | 19.37 | 848,243 | -0.36(-1.83%) |
Feb 05, 2015 | 19.04 | 19.76 | 19.01 | 19.74 | 1,213,551 | +0.81(+4.26%) |
Feb 04, 2015 | 18.93 | 19.08 | 18.73 | 18.93 | 956,324 | -0.12(-0.63%) |
Feb 03, 2015 | 18.68 | 19.31 | 18.42 | 19.05 | 1,264,004 | +0.35(+1.90%) |