Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.33 | 20.60 | 19.26 | 19.41 | 782,748 | -0.98(-4.81%) |
Apr 29, 2015 | 20.76 | 20.91 | 20.39 | 20.39 | 314,291 | -0.46(-2.21%) |
Apr 28, 2015 | 20.59 | 21.16 | 20.26 | 20.85 | 474,502 | +0.27(+1.31%) |
Apr 27, 2015 | 20.89 | 21.59 | 20.49 | 20.58 | 1,260,948 | +0.00(+0.00%) |
Apr 24, 2015 | 19.82 | 20.84 | 19.33 | 20.58 | 1,269,076 | +1.34(+6.96%) |
Apr 23, 2015 | 18.79 | 19.28 | 18.70 | 19.24 | 414,589 | +0.45(+2.39%) |
Apr 22, 2015 | 18.29 | 18.88 | 18.28 | 18.79 | 235,094 | +0.45(+2.45%) |
Apr 21, 2015 | 18.51 | 18.66 | 18.31 | 18.34 | 349,497 | -0.18(-0.97%) |
Apr 20, 2015 | 18.66 | 18.79 | 18.43 | 18.52 | 255,644 | -0.02(-0.11%) |
Apr 17, 2015 | 18.95 | 18.95 | 18.41 | 18.54 | 158,253 | -0.54(-2.83%) |
Apr 16, 2015 | 19.26 | 19.28 | 19.03 | 19.08 | 101,884 | -0.18(-0.93%) |
Apr 15, 2015 | 19.26 | 19.43 | 19.22 | 19.26 | 159,574 | +0.00(+0.00%) |
Apr 14, 2015 | 19.24 | 19.34 | 19.07 | 19.26 | 205,359 | +0.06(+0.31%) |
Apr 13, 2015 | 19.12 | 19.29 | 19.08 | 19.20 | 169,194 | +0.10(+0.52%) |
Apr 10, 2015 | 19.00 | 19.28 | 18.92 | 19.10 | 104,207 | +0.09(+0.47%) |
Apr 09, 2015 | 19.21 | 19.29 | 18.78 | 19.01 | 131,872 | -0.19(-0.99%) |
Apr 08, 2015 | 19.03 | 19.31 | 18.97 | 19.20 | 131,166 | +0.16(+0.84%) |
Apr 07, 2015 | 19.17 | 19.33 | 18.99 | 19.04 | 165,617 | -0.16(-0.83%) |
Apr 06, 2015 | 19.01 | 19.34 | 19.01 | 19.20 | 142,774 | +0.01(+0.05%) |
Apr 02, 2015 | 19.33 | 19.19 | 19.19 | 19.19 | 138,600 | -0.09(-0.47%) |
Apr 01, 2015 | 19.18 | 19.31 | 18.75 | 19.28 | 226,643 | +0.03(+0.16%) |
Mar 31, 2015 | 19.19 | 19.29 | 18.93 | 19.25 | 140,345 | +0.00(+0.00%) |
Mar 30, 2015 | 18.91 | 19.30 | 18.76 | 19.25 | 181,131 | +0.35(+1.85%) |
Mar 27, 2015 | 18.58 | 19.00 | 18.50 | 18.90 | 161,867 | +0.28(+1.50%) |
Mar 26, 2015 | 18.66 | 18.85 | 18.51 | 18.62 | 177,447 | -0.13(-0.69%) |
Mar 25, 2015 | 19.22 | 19.44 | 18.75 | 18.75 | 231,664 | -0.43(-2.24%) |
Mar 24, 2015 | 19.60 | 19.66 | 19.15 | 19.18 | 241,194 | -0.40(-2.04%) |
Mar 23, 2015 | 19.37 | 19.85 | 19.16 | 19.58 | 230,276 | +0.18(+0.93%) |
Mar 20, 2015 | 19.43 | 19.61 | 19.28 | 19.40 | 375,248 | -0.02(-0.10%) |
Mar 19, 2015 | 19.31 | 19.56 | 19.11 | 19.42 | 180,432 | +0.04(+0.21%) |
Mar 18, 2015 | 19.62 | 19.74 | 19.17 | 19.38 | 158,856 | -0.31(-1.57%) |
Mar 17, 2015 | 19.55 | 19.79 | 19.51 | 19.69 | 328,650 | +0.09(+0.46%) |
Mar 16, 2015 | 19.50 | 19.87 | 19.32 | 19.60 | 364,717 | +0.25(+1.29%) |
Mar 13, 2015 | 19.50 | 19.50 | 19.13 | 19.35 | 195,242 | -0.15(-0.77%) |
Mar 12, 2015 | 19.18 | 19.50 | 19.09 | 19.50 | 223,989 | +0.38(+1.99%) |
Mar 11, 2015 | 19.15 | 19.24 | 18.94 | 19.12 | 286,278 | +0.02(+0.10%) |
Mar 10, 2015 | 18.95 | 19.18 | 18.82 | 19.10 | 164,654 | -0.06(-0.31%) |
Mar 09, 2015 | 19.21 | 19.45 | 18.96 | 19.16 | 337,045 | +0.01(+0.05%) |
Mar 06, 2015 | 19.45 | 19.60 | 19.02 | 19.15 | 313,413 | -0.35(-1.79%) |
Mar 05, 2015 | 19.58 | 19.81 | 19.25 | 19.50 | 206,555 | -0.05(-0.26%) |
Mar 04, 2015 | 19.34 | 19.72 | 19.01 | 19.55 | 476,531 | +0.08(+0.41%) |
Mar 03, 2015 | 19.63 | 19.89 | 19.33 | 19.47 | 269,110 | -0.27(-1.37%) |
Mar 02, 2015 | 19.64 | 19.91 | 19.44 | 19.74 | 234,589 | +0.13(+0.66%) |
Feb 27, 2015 | 19.60 | 19.96 | 19.39 | 19.61 | 220,811 | -0.08(-0.41%) |
Feb 26, 2015 | 19.43 | 19.73 | 19.01 | 19.69 | 393,568 | +0.22(+1.13%) |
Feb 25, 2015 | 18.06 | 19.69 | 17.68 | 19.47 | 580,141 | +1.26(+6.92%) |
Feb 24, 2015 | 18.05 | 18.38 | 17.92 | 18.21 | 287,596 | +0.14(+0.77%) |
Feb 23, 2015 | 17.83 | 18.21 | 17.71 | 18.07 | 244,006 | +0.23(+1.29%) |
Feb 20, 2015 | 17.76 | 17.92 | 17.42 | 17.84 | 221,525 | +0.01(+0.06%) |
Feb 19, 2015 | 17.39 | 17.85 | 17.34 | 17.83 | 192,749 | +0.34(+1.94%) |
Feb 18, 2015 | 17.41 | 17.58 | 17.29 | 17.49 | 239,172 | +0.08(+0.46%) |
Feb 17, 2015 | 17.34 | 17.53 | 17.25 | 17.41 | 191,270 | +0.14(+0.81%) |
Feb 13, 2015 | 17.44 | 17.27 | 17.27 | 17.27 | 126,200 | -0.16(-0.92%) |
Feb 12, 2015 | 17.57 | 17.57 | 17.37 | 17.43 | 240,623 | +0.00(+0.00%) |
Feb 11, 2015 | 17.35 | 17.58 | 17.23 | 17.43 | 107,840 | +0.03(+0.17%) |
Feb 10, 2015 | 17.45 | 17.59 | 17.09 | 17.40 | 149,640 | +0.04(+0.23%) |
Feb 09, 2015 | 17.49 | 17.65 | 17.23 | 17.36 | 157,719 | -0.14(-0.80%) |
Feb 06, 2015 | 17.43 | 17.85 | 17.18 | 17.50 | 298,164 | +0.15(+0.86%) |
Feb 05, 2015 | 17.22 | 17.63 | 17.13 | 17.35 | 181,529 | +0.24(+1.40%) |
Feb 04, 2015 | 16.98 | 17.39 | 16.65 | 17.11 | 195,396 | +0.16(+0.94%) |
Feb 03, 2015 | 16.71 | 17.11 | 16.57 | 16.95 | 382,237 | +0.23(+1.38%) |