Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.19 | 24.40 | 24.01 | 24.20 | 33,754 | -0.08(-0.33%) |
Apr 29, 2015 | 24.18 | 24.49 | 23.99 | 24.28 | 29,645 | -0.01(-0.04%) |
Apr 28, 2015 | 23.82 | 24.30 | 23.79 | 24.29 | 57,600 | +0.45(+1.89%) |
Apr 27, 2015 | 23.27 | 24.28 | 23.20 | 23.84 | 62,278 | +0.34(+1.45%) |
Apr 24, 2015 | 24.24 | 24.24 | 23.26 | 23.50 | 92,259 | -0.68(-2.81%) |
Apr 23, 2015 | 24.39 | 24.72 | 24.17 | 24.18 | 157,335 | -0.27(-1.10%) |
Apr 22, 2015 | 24.40 | 24.60 | 24.17 | 24.45 | 68,198 | +0.03(+0.12%) |
Apr 21, 2015 | 24.50 | 24.60 | 24.12 | 24.42 | 66,838 | -0.08(-0.33%) |
Apr 20, 2015 | 24.00 | 24.62 | 24.00 | 24.50 | 58,655 | +0.30(+1.24%) |
Apr 17, 2015 | 24.75 | 24.81 | 24.00 | 24.20 | 35,094 | -0.54(-2.18%) |
Apr 16, 2015 | 25.43 | 25.43 | 24.58 | 24.74 | 70,559 | -0.58(-2.29%) |
Apr 15, 2015 | 25.32 | 25.67 | 24.87 | 25.32 | 78,265 | +0.13(+0.52%) |
Apr 14, 2015 | 25.11 | 25.38 | 25.05 | 25.19 | 49,182 | +0.25(+1.00%) |
Apr 13, 2015 | 25.20 | 25.44 | 24.90 | 24.94 | 155,185 | -0.01(-0.04%) |
Apr 10, 2015 | 24.72 | 25.00 | 24.70 | 24.95 | 106,634 | +0.27(+1.09%) |
Apr 09, 2015 | 24.47 | 24.85 | 24.42 | 24.68 | 61,724 | +0.27(+1.11%) |
Apr 08, 2015 | 23.98 | 24.41 | 23.93 | 24.41 | 59,238 | +0.45(+1.88%) |
Apr 07, 2015 | 23.76 | 24.22 | 23.76 | 23.96 | 67,435 | +0.06(+0.25%) |
Apr 06, 2015 | 24.24 | 24.25 | 23.66 | 23.90 | 65,652 | -0.37(-1.52%) |
Apr 02, 2015 | 23.90 | 24.27 | 24.27 | 24.27 | 226,100 | +0.41(+1.72%) |
Apr 01, 2015 | 23.36 | 24.03 | 23.01 | 23.86 | 284,901 | +0.65(+2.80%) |
Mar 31, 2015 | 22.70 | 23.38 | 22.61 | 23.21 | 68,127 | +0.51(+2.25%) |
Mar 30, 2015 | 22.74 | 22.79 | 22.55 | 22.70 | 73,425 | +0.14(+0.62%) |
Mar 27, 2015 | 22.71 | 22.71 | 22.55 | 22.56 | 66,461 | -0.11(-0.49%) |
Mar 26, 2015 | 22.69 | 22.85 | 22.57 | 22.67 | 103,945 | +0.02(+0.09%) |
Mar 25, 2015 | 22.64 | 22.85 | 22.56 | 22.65 | 240,629 | +0.05(+0.22%) |
Mar 24, 2015 | 22.73 | 22.79 | 22.46 | 22.60 | 70,857 | -0.13(-0.57%) |
Mar 23, 2015 | 22.58 | 22.94 | 22.47 | 22.73 | 135,727 | +0.26(+1.16%) |
Mar 20, 2015 | 22.34 | 22.78 | 21.85 | 22.47 | 296,317 | +0.71(+3.26%) |
Mar 19, 2015 | 21.00 | 22.10 | 20.85 | 21.76 | 200,869 | +0.85(+4.07%) |
Mar 18, 2015 | 20.40 | 20.91 | 20.36 | 20.91 | 122,648 | +0.48(+2.35%) |
Mar 17, 2015 | 20.39 | 20.50 | 20.38 | 20.43 | 124,483 | +0.16(+0.79%) |
Mar 16, 2015 | 20.12 | 20.56 | 19.94 | 20.27 | 134,715 | +0.20(+1.00%) |
Mar 13, 2015 | 20.11 | 20.11 | 19.90 | 20.07 | 122,592 | -0.01(-0.05%) |
Mar 12, 2015 | 18.96 | 20.16 | 18.96 | 20.08 | 225,941 | +1.33(+7.09%) |
Mar 11, 2015 | 18.71 | 18.94 | 18.67 | 18.75 | 61,042 | -0.03(-0.16%) |
Mar 10, 2015 | 18.85 | 18.85 | 18.65 | 18.78 | 32,062 | -0.07(-0.37%) |
Mar 09, 2015 | 18.96 | 18.96 | 18.75 | 18.85 | 43,115 | -0.02(-0.11%) |
Mar 06, 2015 | 18.85 | 18.98 | 18.75 | 18.87 | 165,313 | +0.07(+0.37%) |
Mar 05, 2015 | 18.82 | 18.98 | 18.72 | 18.80 | 111,880 | +0.18(+0.97%) |
Mar 04, 2015 | 18.65 | 18.76 | 18.53 | 18.62 | 19,675 | -0.08(-0.43%) |
Mar 03, 2015 | 18.62 | 18.77 | 18.50 | 18.70 | 50,331 | -0.09(-0.48%) |
Mar 02, 2015 | 18.64 | 18.82 | 18.64 | 18.79 | 38,325 | -0.06(-0.32%) |
Feb 27, 2015 | 18.75 | 18.85 | 18.75 | 18.85 | 58,363 | +0.03(+0.16%) |
Feb 26, 2015 | 18.89 | 18.89 | 18.76 | 18.82 | 42,023 | -0.03(-0.16%) |
Feb 25, 2015 | 18.90 | 18.90 | 18.63 | 18.85 | 130,298 | +0.05(+0.27%) |
Feb 24, 2015 | 18.85 | 18.90 | 18.50 | 18.80 | 45,941 | +0.00(+0.00%) |
Feb 23, 2015 | 18.66 | 18.88 | 18.50 | 18.80 | 79,043 | +0.25(+1.35%) |
Feb 20, 2015 | 18.61 | 18.74 | 18.30 | 18.55 | 36,699 | -0.03(-0.16%) |
Feb 19, 2015 | 18.64 | 18.65 | 18.17 | 18.58 | 43,954 | +0.25(+1.36%) |
Feb 18, 2015 | 18.26 | 18.62 | 18.26 | 18.33 | 21,841 | -0.11(-0.60%) |
Feb 17, 2015 | 18.50 | 18.60 | 18.29 | 18.44 | 32,308 | -0.25(-1.34%) |
Feb 13, 2015 | 18.60 | 18.69 | 18.69 | 18.69 | 44,900 | -0.06(-0.32%) |
Feb 12, 2015 | 18.77 | 18.84 | 18.70 | 18.75 | 19,526 | -0.01(-0.05%) |
Feb 11, 2015 | 18.58 | 18.85 | 18.55 | 18.76 | 17,227 | -0.12(-0.64%) |
Feb 10, 2015 | 18.73 | 18.90 | 18.73 | 18.88 | 19,134 | +0.03(+0.16%) |
Feb 09, 2015 | 18.64 | 18.90 | 18.62 | 18.85 | 26,216 | +0.03(+0.16%) |
Feb 06, 2015 | 18.98 | 18.98 | 18.51 | 18.82 | 33,978 | -0.12(-0.63%) |
Feb 05, 2015 | 18.70 | 18.99 | 18.41 | 18.94 | 60,727 | +0.09(+0.48%) |
Feb 04, 2015 | 18.57 | 18.99 | 18.45 | 18.85 | 88,925 | +0.00(+0.00%) |
Feb 03, 2015 | 19.00 | 19.00 | 18.16 | 18.85 | 72,947 | -0.15(-0.79%) |