Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.21 | 24.21 | 24.07 | 24.07 | 32,767 | -0.18(-0.75%) |
Apr 29, 2015 | 24.29 | 24.30 | 24.21 | 24.26 | 8,631 | +0.00(+0.02%) |
Apr 28, 2015 | 24.28 | 24.28 | 24.17 | 24.25 | 37,690 | -0.27(-1.10%) |
Apr 27, 2015 | 24.33 | 24.58 | 24.33 | 24.52 | 42,258 | +0.43(+1.77%) |
Apr 24, 2015 | 24.07 | 24.15 | 24.07 | 24.10 | 32,139 | +0.17(+0.72%) |
Apr 23, 2015 | 23.98 | 23.99 | 23.90 | 23.92 | 54,726 | -0.30(-1.23%) |
Apr 22, 2015 | 23.72 | 24.29 | 23.72 | 24.22 | 38,644 | +0.78(+3.31%) |
Apr 21, 2015 | 23.53 | 23.54 | 23.34 | 23.45 | 172,996 | +0.46(+2.00%) |
Apr 20, 2015 | 22.14 | 23.00 | 22.14 | 22.99 | 40,181 | +1.09(+4.96%) |
Apr 17, 2015 | 22.11 | 22.11 | 21.83 | 21.90 | 72,736 | -1.10(-4.78%) |
Apr 16, 2015 | 22.24 | 23.00 | 22.24 | 23.00 | 53,694 | +0.98(+4.44%) |
Apr 15, 2015 | 22.11 | 22.11 | 21.97 | 22.02 | 20,424 | -0.28(-1.26%) |
Apr 14, 2015 | 22.27 | 22.32 | 22.21 | 22.30 | 13,562 | +0.20(+0.91%) |
Apr 13, 2015 | 22.14 | 22.24 | 22.09 | 22.10 | 99,947 | +0.18(+0.82%) |
Apr 10, 2015 | 21.84 | 21.93 | 21.83 | 21.92 | 16,471 | +0.67(+3.15%) |
Apr 09, 2015 | 21.36 | 21.36 | 21.25 | 21.25 | 36,496 | -0.49(-2.26%) |
Apr 08, 2015 | 21.87 | 21.87 | 21.60 | 21.74 | 45,241 | +0.28(+1.32%) |
Apr 07, 2015 | 21.49 | 21.52 | 21.46 | 21.46 | 32,034 | +0.28(+1.31%) |
Apr 06, 2015 | 21.21 | 21.27 | 21.18 | 21.18 | 80,626 | +0.43(+2.09%) |
Apr 02, 2015 | 20.79 | 20.75 | 20.75 | 20.75 | 28,385 | -0.08(-0.40%) |
Apr 01, 2015 | 20.79 | 20.83 | 20.77 | 20.83 | 41,551 | +0.51(+2.52%) |
Mar 31, 2015 | 20.34 | 20.34 | 20.16 | 20.32 | 20,377 | -0.58(-2.78%) |
Mar 30, 2015 | 20.80 | 20.90 | 20.76 | 20.90 | 45,236 | +0.89(+4.47%) |
Mar 27, 2015 | 19.97 | 20.01 | 19.94 | 20.01 | 25,833 | +0.22(+1.12%) |
Mar 26, 2015 | 19.74 | 19.79 | 19.74 | 19.79 | 9,740 | +0.06(+0.29%) |
Mar 25, 2015 | 19.84 | 19.86 | 19.73 | 19.73 | 10,171 | -0.19(-0.95%) |
Mar 24, 2015 | 19.97 | 19.97 | 19.88 | 19.92 | 23,534 | -0.06(-0.30%) |
Mar 23, 2015 | 20.02 | 20.02 | 19.98 | 19.98 | 4,483 | +0.26(+1.33%) |
Mar 20, 2015 | 19.68 | 19.72 | 19.68 | 19.72 | 21,775 | +0.40(+2.07%) |
Mar 19, 2015 | 19.30 | 19.33 | 19.26 | 19.32 | 50,179 | -0.05(-0.26%) |
Mar 18, 2015 | 19.23 | 19.42 | 19.15 | 19.37 | 19,780 | +0.54(+2.85%) |
Mar 17, 2015 | 18.78 | 18.84 | 18.76 | 18.83 | 12,947 | +0.23(+1.23%) |
Mar 16, 2015 | 18.53 | 18.61 | 18.53 | 18.61 | 17,428 | +0.70(+3.89%) |
Mar 13, 2015 | 17.91 | 17.91 | 17.91 | 17.91 | 433 | +0.01(+0.06%) |
Mar 12, 2015 | 17.95 | 17.95 | 17.90 | 17.90 | 9,808 | +0.38(+2.15%) |
Mar 11, 2015 | 17.50 | 17.52 | 17.50 | 17.52 | 3,298 | +0.22(+1.30%) |
Mar 10, 2015 | 17.30 | 17.38 | 17.30 | 17.30 | 9,430 | -0.25(-1.43%) |
Mar 09, 2015 | 17.55 | 17.62 | 17.55 | 17.55 | 22,587 | +0.36(+2.10%) |
Mar 06, 2015 | 17.28 | 17.28 | 17.19 | 17.19 | 13,751 | -0.26(-1.49%) |
Mar 05, 2015 | 17.43 | 17.45 | 17.42 | 17.45 | 11,383 | -0.04(-0.21%) |
Mar 04, 2015 | 17.47 | 17.43 | 17.46 | 17.48 | 6,691 | +0.05(+0.28%) |
Mar 03, 2015 | 17.46 | 17.48 | 17.43 | 17.43 | 16,490 | -0.44(-2.47%) |
Mar 02, 2015 | 17.83 | 17.87 | 17.83 | 17.87 | 18,295 | +0.15(+0.86%) |
Feb 27, 2015 | 17.68 | 17.74 | 17.68 | 17.72 | 53,139 | +0.00(+0.00%) |
Feb 26, 2015 | 17.74 | 17.75 | 17.72 | 17.72 | 17,612 | +0.43(+2.51%) |
Feb 25, 2015 | 17.31 | 17.31 | 17.23 | 17.29 | 10,037 | -0.40(-2.24%) |
Feb 24, 2015 | 17.56 | 17.68 | 17.54 | 17.68 | 9,903 | +0.18(+1.04%) |
Feb 23, 2015 | 17.54 | 17.54 | 17.49 | 17.50 | 6,342 | -0.04(-0.21%) |
Feb 20, 2015 | 17.43 | 17.54 | 17.43 | 17.54 | 6,817 | +0.06(+0.34%) |
Feb 19, 2015 | 17.51 | 17.51 | 17.48 | 17.48 | 8,565 | -0.03(-0.15%) |
Feb 18, 2015 | 17.44 | 17.51 | 17.44 | 17.51 | 14,342 | -0.00(-0.00%) |
Feb 17, 2015 | 17.50 | 17.52 | 17.50 | 17.51 | 10,676 | +0.18(+1.06%) |
Feb 13, 2015 | 17.31 | 17.32 | 17.32 | 17.32 | 13,141 | +0.12(+0.68%) |
Feb 12, 2015 | 17.11 | 17.20 | 17.11 | 17.20 | 7,051 | +0.17(+1.01%) |
Feb 11, 2015 | 16.94 | 17.03 | 16.94 | 17.03 | 13,730 | +0.09(+0.52%) |
Feb 10, 2015 | 16.82 | 16.97 | 16.82 | 16.95 | 42,996 | +0.32(+1.90%) |
Feb 09, 2015 | 16.58 | 16.69 | 16.51 | 16.63 | 15,246 | +0.27(+1.63%) |
Feb 06, 2015 | 16.40 | 16.40 | 16.19 | 16.36 | 100,344 | -0.47(-2.78%) |
Feb 05, 2015 | 16.87 | 16.87 | 16.77 | 16.83 | 44,379 | -0.77(-4.39%) |
Feb 04, 2015 | 17.52 | 17.78 | 17.46 | 17.60 | 82,855 | +0.28(+1.61%) |
Feb 03, 2015 | 17.17 | 17.33 | 17.17 | 17.33 | 16,329 | +0.51(+3.03%) |