Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.89 | 20.17 | 19.67 | 20.02 | 340,239 | -0.08(-0.40%) |
Apr 29, 2015 | 20.80 | 20.80 | 19.81 | 20.10 | 661,067 | -0.75(-3.60%) |
Apr 28, 2015 | 20.97 | 21.28 | 20.55 | 20.85 | 167,645 | -0.21(-1.00%) |
Apr 27, 2015 | 20.75 | 21.41 | 20.50 | 21.06 | 968,202 | +0.45(+2.18%) |
Apr 24, 2015 | 20.28 | 20.65 | 20.03 | 20.61 | 405,848 | +0.32(+1.58%) |
Apr 23, 2015 | 19.79 | 20.30 | 19.64 | 20.29 | 612,341 | +0.56(+2.84%) |
Apr 22, 2015 | 19.50 | 19.74 | 19.48 | 19.73 | 479,992 | +0.31(+1.60%) |
Apr 21, 2015 | 19.23 | 19.60 | 19.05 | 19.42 | 752,037 | +0.18(+0.94%) |
Apr 20, 2015 | 19.20 | 19.24 | 18.93 | 19.24 | 407,580 | +0.15(+0.79%) |
Apr 17, 2015 | 19.06 | 19.16 | 18.93 | 19.09 | 398,667 | +0.11(+0.61%) |
Apr 16, 2015 | 18.86 | 19.15 | 18.85 | 18.98 | 264,040 | +0.12(+0.61%) |
Apr 15, 2015 | 18.71 | 18.87 | 18.63 | 18.86 | 239,245 | +0.16(+0.86%) |
Apr 14, 2015 | 18.62 | 18.71 | 18.27 | 18.70 | 475,097 | +0.05(+0.27%) |
Apr 13, 2015 | 18.28 | 18.90 | 18.27 | 18.65 | 788,292 | +0.55(+3.04%) |
Apr 10, 2015 | 17.73 | 18.20 | 17.53 | 18.10 | 515,321 | +0.47(+2.67%) |
Apr 09, 2015 | 17.46 | 17.65 | 17.36 | 17.63 | 302,741 | +0.11(+0.63%) |
Apr 08, 2015 | 17.71 | 17.80 | 17.45 | 17.52 | 372,613 | -0.22(-1.24%) |
Apr 07, 2015 | 17.82 | 17.86 | 17.55 | 17.74 | 282,835 | -0.08(-0.45%) |
Apr 06, 2015 | 17.27 | 17.90 | 17.27 | 17.82 | 252,471 | +0.48(+2.77%) |
Apr 02, 2015 | 17.30 | 17.34 | 17.34 | 17.34 | 165,100 | -0.04(-0.23%) |
Apr 01, 2015 | 17.38 | 17.42 | 17.05 | 17.38 | 333,475 | -0.06(-0.34%) |
Mar 31, 2015 | 17.47 | 17.73 | 17.40 | 17.44 | 406,461 | -0.10(-0.57%) |
Mar 30, 2015 | 17.52 | 17.92 | 17.50 | 17.54 | 255,043 | -0.06(-0.34%) |
Mar 27, 2015 | 17.61 | 17.80 | 17.45 | 17.60 | 275,945 | +0.00(+0.00%) |
Mar 26, 2015 | 17.69 | 17.76 | 17.44 | 17.60 | 241,798 | -0.22(-1.23%) |
Mar 25, 2015 | 17.95 | 18.15 | 17.55 | 17.82 | 343,097 | -0.18(-1.00%) |
Mar 24, 2015 | 17.90 | 18.16 | 17.80 | 18.00 | 201,531 | +0.04(+0.22%) |
Mar 23, 2015 | 18.23 | 18.30 | 17.79 | 17.96 | 497,995 | -0.36(-1.97%) |
Mar 20, 2015 | 18.15 | 18.33 | 18.05 | 18.32 | 720,867 | +0.12(+0.66%) |
Mar 19, 2015 | 18.05 | 18.30 | 18.04 | 18.20 | 415,203 | +0.20(+1.11%) |
Mar 18, 2015 | 18.20 | 18.25 | 17.65 | 18.00 | 613,099 | -0.20(-1.10%) |
Mar 17, 2015 | 17.51 | 18.25 | 17.45 | 18.20 | 878,648 | +0.72(+4.12%) |
Mar 16, 2015 | 17.53 | 17.85 | 17.35 | 17.48 | 488,774 | -0.01(-0.06%) |
Mar 13, 2015 | 17.93 | 17.99 | 17.38 | 17.49 | 346,801 | -0.46(-2.56%) |
Mar 12, 2015 | 17.37 | 18.00 | 17.28 | 17.95 | 546,482 | +0.60(+3.46%) |
Mar 11, 2015 | 17.85 | 17.89 | 17.18 | 17.35 | 664,268 | -0.56(-3.13%) |
Mar 10, 2015 | 17.97 | 18.02 | 17.64 | 17.91 | 525,536 | -0.18(-1.00%) |
Mar 09, 2015 | 17.54 | 18.25 | 17.51 | 18.09 | 627,844 | +0.60(+3.43%) |
Mar 06, 2015 | 18.05 | 18.09 | 17.46 | 17.49 | 614,813 | -0.58(-3.21%) |
Mar 05, 2015 | 18.49 | 18.57 | 17.98 | 18.07 | 566,953 | -0.36(-1.95%) |
Mar 04, 2015 | 18.92 | 18.82 | 18.33 | 18.43 | 363,876 | -0.39(-2.07%) |
Mar 03, 2015 | 19.18 | 19.20 | 18.80 | 18.82 | 430,446 | -0.34(-1.77%) |
Mar 02, 2015 | 18.62 | 19.30 | 18.58 | 19.16 | 1,048,346 | +0.93(+5.10%) |
Feb 27, 2015 | 18.80 | 18.90 | 18.19 | 18.23 | 875,480 | -0.63(-3.34%) |
Feb 26, 2015 | 18.50 | 18.98 | 18.30 | 18.86 | 777,824 | +0.54(+2.95%) |
Feb 25, 2015 | 18.46 | 18.74 | 18.27 | 18.32 | 956,207 | -0.11(-0.60%) |
Feb 24, 2015 | 18.84 | 18.96 | 18.25 | 18.43 | 1,469,733 | -0.27(-1.44%) |
Feb 23, 2015 | 18.95 | 19.37 | 18.66 | 18.70 | 2,246,987 | -0.20(-1.06%) |
Feb 20, 2015 | 20.17 | 20.76 | 18.86 | 18.90 | 14,352,776 | -8.84(-31.87%) |
Feb 19, 2015 | 26.63 | 27.93 | 26.05 | 27.74 | 1,658,500 | +1.18(+4.44%) |
Feb 18, 2015 | 25.36 | 26.70 | 25.36 | 26.56 | 480,528 | +1.24(+4.90%) |
Feb 17, 2015 | 25.89 | 26.51 | 25.21 | 25.32 | 546,185 | -0.64(-2.47%) |
Feb 13, 2015 | 25.81 | 25.96 | 25.96 | 25.96 | 328,800 | +0.23(+0.89%) |
Feb 12, 2015 | 25.70 | 26.03 | 25.16 | 25.73 | 542,891 | +0.00(+0.00%) |
Feb 11, 2015 | 25.97 | 26.80 | 25.65 | 25.73 | 193,511 | -0.26(-1.00%) |
Feb 10, 2015 | 25.66 | 26.22 | 25.49 | 25.99 | 312,478 | +0.46(+1.80%) |
Feb 09, 2015 | 25.75 | 26.26 | 25.49 | 25.53 | 154,739 | -0.23(-0.89%) |
Feb 06, 2015 | 25.16 | 26.08 | 25.05 | 25.76 | 370,972 | +0.55(+2.18%) |
Feb 05, 2015 | 25.30 | 25.95 | 25.05 | 25.21 | 266,012 | -0.09(-0.36%) |
Feb 04, 2015 | 25.43 | 25.61 | 25.20 | 25.30 | 300,215 | -0.32(-1.25%) |
Feb 03, 2015 | 25.67 | 26.39 | 25.19 | 25.62 | 223,185 | -0.15(-0.58%) |