Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.89 | 19.66 | 18.57 | 18.84 | 120,166 | -0.06(-0.32%) |
Apr 29, 2015 | 18.99 | 19.20 | 18.68 | 18.90 | 99,392 | -0.09(-0.49%) |
Apr 28, 2015 | 18.71 | 19.48 | 18.59 | 19.00 | 106,615 | +0.35(+1.90%) |
Apr 27, 2015 | 19.71 | 19.91 | 18.59 | 18.64 | 119,569 | -1.39(-6.93%) |
Apr 24, 2015 | 19.81 | 20.03 | 19.81 | 20.03 | 77,075 | +0.27(+1.39%) |
Apr 23, 2015 | 19.96 | 20.03 | 19.43 | 19.76 | 100,049 | -0.16(-0.80%) |
Apr 22, 2015 | 19.46 | 20.03 | 19.21 | 19.92 | 101,689 | +0.37(+1.91%) |
Apr 21, 2015 | 19.52 | 19.87 | 19.17 | 19.54 | 97,416 | +0.02(+0.10%) |
Apr 20, 2015 | 20.22 | 20.28 | 19.03 | 19.52 | 240,904 | -0.75(-3.72%) |
Apr 17, 2015 | 21.10 | 21.10 | 20.07 | 20.28 | 84,720 | -0.91(-4.32%) |
Apr 16, 2015 | 21.09 | 21.43 | 20.84 | 21.19 | 90,979 | +0.07(+0.35%) |
Apr 15, 2015 | 20.53 | 21.29 | 20.48 | 21.12 | 150,775 | +0.48(+2.33%) |
Apr 14, 2015 | 21.77 | 21.83 | 20.36 | 20.64 | 314,391 | -1.09(-5.01%) |
Apr 13, 2015 | 20.97 | 22.27 | 20.86 | 21.73 | 234,174 | +0.76(+3.63%) |
Apr 10, 2015 | 21.06 | 21.63 | 20.24 | 20.96 | 179,210 | -0.01(-0.03%) |
Apr 09, 2015 | 20.20 | 21.63 | 20.20 | 20.97 | 231,024 | +0.88(+4.39%) |
Apr 08, 2015 | 19.64 | 20.26 | 19.60 | 20.09 | 92,731 | +0.53(+2.73%) |
Apr 07, 2015 | 19.72 | 19.78 | 19.31 | 19.56 | 73,449 | -0.05(-0.24%) |
Apr 06, 2015 | 19.19 | 19.95 | 18.95 | 19.60 | 75,047 | +0.43(+2.23%) |
Apr 02, 2015 | 18.75 | 19.18 | 19.18 | 19.18 | 42,835 | +0.28(+1.48%) |
Apr 01, 2015 | 19.20 | 19.29 | 18.83 | 18.89 | 97,756 | -0.15(-0.77%) |
Mar 31, 2015 | 18.81 | 19.63 | 18.80 | 19.04 | 116,229 | +0.33(+1.78%) |
Mar 30, 2015 | 18.69 | 18.89 | 18.64 | 18.71 | 47,573 | +0.10(+0.54%) |
Mar 27, 2015 | 18.35 | 18.81 | 18.10 | 18.61 | 39,792 | +0.31(+1.68%) |
Mar 26, 2015 | 18.12 | 18.48 | 18.00 | 18.30 | 86,215 | +0.15(+0.85%) |
Mar 25, 2015 | 18.56 | 18.72 | 18.07 | 18.15 | 72,443 | -0.33(-1.77%) |
Mar 24, 2015 | 18.73 | 19.05 | 18.42 | 18.47 | 75,028 | -0.24(-1.28%) |
Mar 23, 2015 | 18.27 | 19.05 | 17.97 | 18.71 | 104,294 | +0.56(+3.09%) |
Mar 20, 2015 | 17.15 | 18.47 | 16.87 | 18.15 | 148,777 | +1.11(+6.54%) |
Mar 19, 2015 | 16.78 | 17.58 | 16.76 | 17.04 | 297,423 | +0.17(+0.99%) |
Mar 18, 2015 | 16.89 | 17.05 | 16.69 | 16.87 | 35,487 | -0.05(-0.28%) |
Mar 17, 2015 | 16.46 | 16.96 | 16.19 | 16.92 | 55,016 | +0.50(+3.05%) |
Mar 16, 2015 | 16.70 | 16.71 | 16.10 | 16.42 | 86,080 | -0.37(-2.23%) |
Mar 13, 2015 | 17.19 | 17.19 | 16.72 | 16.79 | 28,183 | -0.32(-1.87%) |
Mar 12, 2015 | 16.08 | 17.19 | 16.05 | 17.11 | 43,940 | +0.21(+1.26%) |
Mar 11, 2015 | 17.08 | 17.19 | 16.72 | 16.90 | 41,170 | -0.29(-1.67%) |
Mar 10, 2015 | 17.19 | 17.27 | 17.03 | 17.19 | 41,710 | -0.11(-0.62%) |
Mar 09, 2015 | 17.23 | 17.51 | 16.95 | 17.29 | 58,590 | -0.06(-0.35%) |
Mar 06, 2015 | 17.33 | 17.36 | 17.18 | 17.35 | 71,324 | +0.05(+0.27%) |
Mar 05, 2015 | 17.21 | 17.45 | 17.10 | 17.31 | 47,610 | +0.07(+0.43%) |
Mar 04, 2015 | 17.10 | 17.32 | 16.71 | 17.23 | 73,708 | +0.03(+0.16%) |
Mar 03, 2015 | 16.85 | 17.31 | 16.65 | 17.21 | 140,072 | +0.26(+1.54%) |
Mar 02, 2015 | 17.03 | 17.14 | 16.77 | 16.95 | 95,508 | -0.22(-1.28%) |
Feb 27, 2015 | 16.89 | 17.33 | 16.80 | 17.17 | 83,206 | +0.18(+1.06%) |
Feb 26, 2015 | 17.00 | 17.11 | 16.87 | 16.99 | 48,025 | +0.05(+0.32%) |
Feb 25, 2015 | 16.73 | 17.16 | 16.64 | 16.93 | 54,356 | +0.06(+0.36%) |
Feb 24, 2015 | 16.83 | 17.15 | 16.48 | 16.87 | 50,257 | -0.01(-0.08%) |
Feb 23, 2015 | 16.85 | 17.23 | 16.22 | 16.89 | 92,492 | +0.03(+0.20%) |
Feb 20, 2015 | 17.83 | 17.96 | 16.71 | 16.85 | 92,689 | -1.16(-6.41%) |
Feb 19, 2015 | 17.17 | 18.01 | 16.75 | 18.01 | 89,718 | +0.91(+5.31%) |
Feb 18, 2015 | 17.13 | 17.35 | 17.10 | 17.10 | 85,927 | -0.01(-0.04%) |
Feb 17, 2015 | 17.13 | 17.13 | 16.55 | 17.11 | 93,233 | +0.01(+0.08%) |
Feb 13, 2015 | 16.88 | 17.09 | 17.09 | 17.09 | 72,191 | +0.31(+1.87%) |
Feb 12, 2015 | 17.19 | 17.36 | 16.61 | 16.78 | 85,611 | -0.41(-2.37%) |
Feb 11, 2015 | 17.03 | 17.19 | 17.03 | 17.19 | 39,676 | +0.13(+0.78%) |
Feb 10, 2015 | 16.31 | 17.21 | 16.22 | 17.05 | 125,342 | +0.81(+5.00%) |
Feb 09, 2015 | 15.94 | 16.29 | 15.79 | 16.24 | 285,518 | +0.48(+3.04%) |
Feb 06, 2015 | 15.41 | 15.92 | 15.32 | 15.76 | 67,067 | +0.29(+1.89%) |
Feb 05, 2015 | 15.38 | 15.76 | 15.38 | 15.47 | 94,695 | -0.01(-0.04%) |
Feb 04, 2015 | 15.59 | 15.97 | 15.14 | 15.47 | 142,970 | -0.51(-3.17%) |
Feb 03, 2015 | 15.96 | 16.14 | 15.88 | 15.98 | 123,072 | +0.13(+0.84%) |