Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.71 | 20.98 | 20.31 | 20.36 | 478,256 | -0.32(-1.57%) |
Apr 29, 2015 | 21.06 | 21.20 | 20.22 | 20.69 | 802,241 | -0.64(-3.00%) |
Apr 28, 2015 | 21.66 | 21.90 | 20.95 | 21.33 | 656,707 | -0.44(-2.04%) |
Apr 27, 2015 | 22.04 | 22.25 | 21.59 | 21.77 | 268,655 | -0.24(-1.09%) |
Apr 24, 2015 | 22.10 | 22.24 | 21.89 | 22.01 | 371,386 | -0.01(-0.04%) |
Apr 23, 2015 | 21.76 | 22.08 | 21.70 | 22.02 | 464,464 | +0.02(+0.08%) |
Apr 22, 2015 | 21.63 | 22.23 | 21.48 | 22.00 | 922,917 | +0.54(+2.50%) |
Apr 21, 2015 | 21.42 | 21.88 | 21.25 | 21.47 | 539,737 | +0.28(+1.31%) |
Apr 20, 2015 | 21.37 | 21.80 | 21.00 | 21.19 | 535,954 | -0.28(-1.30%) |
Apr 17, 2015 | 21.29 | 21.94 | 21.21 | 21.47 | 600,511 | -0.23(-1.07%) |
Apr 16, 2015 | 21.68 | 21.99 | 21.59 | 21.70 | 440,683 | +0.06(+0.30%) |
Apr 15, 2015 | 21.78 | 21.78 | 21.35 | 21.63 | 407,797 | -0.06(-0.26%) |
Apr 14, 2015 | 21.78 | 21.97 | 21.26 | 21.69 | 436,076 | -0.25(-1.14%) |
Apr 13, 2015 | 22.22 | 22.61 | 21.63 | 21.94 | 962,869 | -0.07(-0.34%) |
Apr 10, 2015 | 21.22 | 22.01 | 21.22 | 22.01 | 566,218 | +0.66(+3.08%) |
Apr 09, 2015 | 21.54 | 22.16 | 20.70 | 21.35 | 822,519 | -0.14(-0.65%) |
Apr 08, 2015 | 20.74 | 22.77 | 20.30 | 21.49 | 2,313,276 | +2.01(+10.32%) |
Apr 07, 2015 | 18.99 | 19.97 | 18.99 | 19.48 | 614,053 | +0.41(+2.14%) |
Apr 06, 2015 | 18.82 | 19.22 | 18.82 | 19.07 | 316,671 | +0.25(+1.33%) |
Apr 02, 2015 | 18.46 | 18.82 | 18.82 | 18.82 | 609,482 | +0.43(+2.32%) |
Apr 01, 2015 | 18.53 | 18.70 | 18.26 | 18.40 | 417,008 | -0.02(-0.10%) |
Mar 31, 2015 | 18.94 | 19.16 | 18.19 | 18.42 | 321,217 | -0.69(-3.59%) |
Mar 30, 2015 | 18.24 | 19.29 | 18.24 | 19.10 | 855,252 | +0.97(+5.37%) |
Mar 27, 2015 | 17.90 | 18.18 | 17.62 | 18.13 | 286,685 | +0.32(+1.82%) |
Mar 26, 2015 | 15.76 | 18.40 | 15.76 | 17.80 | 252,819 | -0.54(-2.93%) |
Mar 25, 2015 | 18.79 | 19.20 | 18.34 | 18.34 | 814,062 | -0.34(-1.84%) |
Mar 24, 2015 | 18.17 | 18.86 | 18.11 | 18.69 | 810,166 | +0.13(+0.70%) |
Mar 23, 2015 | 18.21 | 18.65 | 18.20 | 18.56 | 909,714 | +0.30(+1.62%) |
Mar 20, 2015 | 17.69 | 18.49 | 17.68 | 18.26 | 1,330,115 | +0.70(+3.96%) |
Mar 19, 2015 | 17.05 | 17.65 | 16.94 | 17.56 | 755,513 | +0.51(+2.99%) |
Mar 18, 2015 | 16.21 | 17.13 | 16.02 | 17.05 | 846,581 | +0.85(+5.26%) |
Mar 17, 2015 | 15.92 | 16.32 | 15.68 | 16.20 | 547,847 | +0.28(+1.75%) |
Mar 16, 2015 | 16.18 | 16.24 | 15.46 | 15.92 | 980,393 | -0.24(-1.49%) |
Mar 13, 2015 | 16.68 | 16.75 | 16.05 | 16.16 | 778,131 | -0.50(-3.00%) |
Mar 12, 2015 | 16.68 | 16.82 | 16.51 | 16.66 | 640,559 | +0.03(+0.17%) |
Mar 11, 2015 | 16.78 | 16.82 | 16.63 | 16.64 | 680,967 | -0.12(-0.72%) |
Mar 10, 2015 | 17.03 | 17.06 | 16.56 | 16.76 | 416,682 | -0.27(-1.58%) |
Mar 09, 2015 | 16.73 | 17.37 | 16.70 | 17.03 | 553,619 | +0.23(+1.38%) |
Mar 06, 2015 | 16.58 | 16.94 | 16.37 | 16.79 | 1,201,453 | +0.24(+1.46%) |
Mar 05, 2015 | 16.82 | 17.03 | 16.51 | 16.55 | 799,701 | -0.32(-1.87%) |
Mar 04, 2015 | 16.71 | 16.79 | 16.79 | 16.87 | 802,578 | +0.08(+0.50%) |
Mar 03, 2015 | 17.19 | 17.38 | 16.72 | 16.79 | 670,747 | -0.55(-3.15%) |
Mar 02, 2015 | 17.26 | 17.60 | 17.17 | 17.33 | 776,889 | +0.06(+0.38%) |
Feb 27, 2015 | 17.40 | 17.57 | 17.17 | 17.27 | 357,032 | -0.19(-1.11%) |
Feb 26, 2015 | 17.69 | 17.77 | 17.44 | 17.46 | 430,676 | -0.23(-1.31%) |
Feb 25, 2015 | 17.59 | 17.93 | 17.49 | 17.69 | 910,167 | +0.12(+0.69%) |
Feb 24, 2015 | 17.06 | 17.67 | 17.00 | 17.57 | 1,006,702 | +0.40(+2.32%) |
Feb 23, 2015 | 17.59 | 17.72 | 16.98 | 17.17 | 1,030,533 | -0.37(-2.11%) |
Feb 20, 2015 | 18.34 | 18.54 | 17.50 | 17.55 | 557,670 | -0.89(-4.83%) |
Feb 19, 2015 | 18.63 | 18.69 | 18.28 | 18.44 | 709,962 | -0.19(-1.04%) |
Feb 18, 2015 | 17.89 | 19.07 | 17.77 | 18.63 | 2,393,933 | +1.31(+7.55%) |
Feb 17, 2015 | 21.06 | 21.06 | 17.14 | 17.32 | 3,102,218 | -3.99(-18.72%) |
Feb 13, 2015 | 22.61 | 21.31 | 21.31 | 21.31 | 865,678 | -1.84(-7.93%) |
Feb 12, 2015 | 23.14 | 23.29 | 22.73 | 23.15 | 191,963 | +0.06(+0.28%) |
Feb 11, 2015 | 22.66 | 23.32 | 22.66 | 23.08 | 239,841 | +0.34(+1.48%) |
Feb 10, 2015 | 23.10 | 23.16 | 22.63 | 22.75 | 311,323 | -0.24(-1.03%) |
Feb 09, 2015 | 23.02 | 23.09 | 22.49 | 22.98 | 246,761 | +0.35(+1.53%) |
Feb 06, 2015 | 22.01 | 22.88 | 21.99 | 22.64 | 252,880 | +0.56(+2.55%) |
Feb 05, 2015 | 22.52 | 22.52 | 21.70 | 22.07 | 497,436 | -0.44(-1.94%) |
Feb 04, 2015 | 21.90 | 22.64 | 21.57 | 22.51 | 502,798 | +0.48(+2.19%) |
Feb 03, 2015 | 22.10 | 22.48 | 21.60 | 22.03 | 392,703 | -0.15(-0.66%) |