Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.89 | 19.24 | 18.65 | 18.72 | 222,015 | -0.35(-1.84%) |
Apr 29, 2015 | 19.68 | 19.68 | 18.97 | 19.07 | 114,345 | -0.61(-3.10%) |
Apr 28, 2015 | 19.21 | 19.76 | 19.04 | 19.68 | 60,017 | +0.52(+2.71%) |
Apr 27, 2015 | 19.44 | 19.66 | 18.98 | 19.16 | 106,961 | -0.35(-1.79%) |
Apr 24, 2015 | 19.38 | 19.56 | 19.25 | 19.51 | 24,862 | +0.11(+0.57%) |
Apr 23, 2015 | 19.28 | 19.46 | 19.10 | 19.40 | 86,252 | +0.04(+0.21%) |
Apr 22, 2015 | 19.35 | 19.38 | 18.99 | 19.36 | 127,014 | -0.01(-0.05%) |
Apr 21, 2015 | 19.64 | 19.64 | 19.31 | 19.37 | 43,976 | -0.18(-0.92%) |
Apr 20, 2015 | 19.22 | 19.71 | 19.15 | 19.55 | 80,242 | +0.40(+2.09%) |
Apr 17, 2015 | 19.82 | 19.88 | 18.93 | 19.15 | 129,304 | -0.80(-4.01%) |
Apr 16, 2015 | 19.97 | 20.22 | 19.93 | 19.95 | 77,054 | -0.10(-0.50%) |
Apr 15, 2015 | 20.10 | 20.12 | 19.97 | 20.05 | 104,272 | -0.02(-0.10%) |
Apr 14, 2015 | 19.97 | 20.22 | 19.86 | 20.07 | 152,183 | +0.09(+0.45%) |
Apr 13, 2015 | 19.97 | 20.11 | 19.75 | 19.98 | 88,455 | +0.06(+0.30%) |
Apr 10, 2015 | 19.80 | 20.06 | 19.56 | 19.92 | 107,117 | +0.23(+1.17%) |
Apr 09, 2015 | 19.67 | 19.92 | 19.35 | 19.69 | 126,384 | -0.01(-0.05%) |
Apr 08, 2015 | 19.62 | 20.00 | 19.61 | 19.70 | 86,868 | +0.07(+0.36%) |
Apr 07, 2015 | 19.82 | 19.98 | 19.59 | 19.63 | 80,302 | -0.21(-1.06%) |
Apr 06, 2015 | 19.70 | 20.05 | 19.58 | 19.84 | 114,722 | -0.04(-0.20%) |
Apr 02, 2015 | 20.58 | 19.88 | 19.88 | 19.88 | 145,400 | -0.68(-3.31%) |
Apr 01, 2015 | 19.88 | 20.62 | 19.85 | 20.56 | 182,540 | +0.68(+3.42%) |
Mar 31, 2015 | 19.97 | 20.18 | 19.74 | 19.88 | 104,809 | -0.19(-0.95%) |
Mar 30, 2015 | 20.07 | 20.27 | 19.87 | 20.07 | 105,309 | +0.18(+0.90%) |
Mar 27, 2015 | 19.90 | 20.15 | 19.83 | 19.89 | 227,234 | -0.03(-0.15%) |
Mar 26, 2015 | 20.10 | 20.16 | 19.85 | 19.92 | 159,206 | -0.19(-0.94%) |
Mar 25, 2015 | 20.66 | 20.67 | 20.06 | 20.11 | 159,240 | -0.56(-2.71%) |
Mar 24, 2015 | 20.77 | 20.87 | 20.57 | 20.67 | 97,356 | -0.16(-0.77%) |
Mar 23, 2015 | 21.03 | 21.18 | 20.72 | 20.83 | 96,837 | -0.22(-1.05%) |
Mar 20, 2015 | 21.04 | 21.20 | 20.87 | 21.05 | 151,565 | +0.07(+0.33%) |
Mar 19, 2015 | 20.62 | 21.00 | 20.51 | 20.98 | 65,765 | +0.30(+1.45%) |
Mar 18, 2015 | 20.66 | 20.75 | 20.17 | 20.68 | 116,437 | -0.06(-0.29%) |
Mar 17, 2015 | 20.38 | 20.84 | 20.03 | 20.74 | 139,913 | +0.33(+1.62%) |
Mar 16, 2015 | 20.36 | 20.91 | 20.24 | 20.41 | 115,126 | +0.07(+0.34%) |
Mar 13, 2015 | 20.57 | 20.72 | 19.92 | 20.34 | 99,727 | -0.21(-1.02%) |
Mar 12, 2015 | 19.45 | 20.60 | 19.45 | 20.55 | 245,744 | +1.24(+6.42%) |
Mar 11, 2015 | 19.90 | 20.00 | 19.25 | 19.31 | 113,058 | -0.59(-2.96%) |
Mar 10, 2015 | 19.67 | 20.01 | 19.25 | 19.90 | 205,036 | +0.12(+0.61%) |
Mar 09, 2015 | 19.75 | 20.08 | 19.59 | 19.78 | 202,841 | -0.05(-0.25%) |
Mar 06, 2015 | 18.86 | 20.09 | 18.86 | 19.83 | 273,062 | +0.79(+4.15%) |
Mar 05, 2015 | 19.33 | 19.39 | 18.86 | 19.04 | 157,194 | -0.24(-1.24%) |
Mar 04, 2015 | 18.71 | 19.32 | 18.80 | 19.28 | 185,428 | +0.48(+2.55%) |
Mar 03, 2015 | 18.70 | 18.94 | 18.41 | 18.80 | 180,848 | +0.02(+0.11%) |
Mar 02, 2015 | 18.79 | 19.12 | 18.49 | 18.78 | 173,270 | -0.07(-0.37%) |
Feb 27, 2015 | 18.81 | 19.22 | 18.47 | 18.85 | 202,034 | -0.03(-0.16%) |
Feb 26, 2015 | 18.40 | 18.98 | 18.36 | 18.88 | 115,912 | +0.50(+2.72%) |
Feb 25, 2015 | 18.43 | 18.65 | 18.23 | 18.38 | 280,428 | -0.14(-0.76%) |
Feb 24, 2015 | 18.63 | 19.31 | 18.49 | 18.52 | 311,110 | -0.15(-0.80%) |
Feb 23, 2015 | 18.39 | 18.93 | 18.14 | 18.67 | 449,912 | +0.23(+1.25%) |
Feb 20, 2015 | 20.74 | 20.91 | 18.36 | 18.44 | 649,821 | -2.43(-11.64%) |
Feb 19, 2015 | 21.10 | 23.01 | 19.84 | 20.87 | 640,542 | -3.25(-13.47%) |
Feb 18, 2015 | 24.19 | 24.52 | 24.02 | 24.12 | 159,259 | -0.04(-0.17%) |
Feb 17, 2015 | 24.00 | 24.49 | 23.91 | 24.16 | 140,890 | +0.13(+0.54%) |
Feb 13, 2015 | 24.08 | 24.03 | 24.03 | 24.03 | 112,100 | -0.01(-0.04%) |
Feb 12, 2015 | 24.68 | 24.68 | 23.92 | 24.04 | 71,835 | -0.45(-1.84%) |
Feb 11, 2015 | 23.15 | 24.69 | 23.00 | 24.49 | 213,561 | +1.19(+5.11%) |
Feb 10, 2015 | 23.56 | 23.73 | 23.23 | 23.30 | 287,225 | -0.19(-0.81%) |
Feb 09, 2015 | 23.91 | 24.07 | 23.46 | 23.49 | 115,125 | -0.38(-1.59%) |
Feb 06, 2015 | 24.03 | 24.14 | 23.84 | 23.87 | 147,502 | -0.12(-0.50%) |
Feb 05, 2015 | 24.05 | 24.31 | 23.92 | 23.99 | 178,732 | +0.05(+0.21%) |
Feb 04, 2015 | 24.42 | 24.57 | 23.88 | 23.94 | 228,854 | -0.58(-2.37%) |
Feb 03, 2015 | 24.27 | 24.66 | 24.27 | 24.52 | 61,749 | +0.41(+1.70%) |