Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.75 | 19.34 | 18.50 | 18.51 | 144,811 | -0.24(-1.28%) |
Apr 29, 2015 | 18.91 | 19.08 | 18.65 | 18.75 | 133,218 | -0.25(-1.32%) |
Apr 28, 2015 | 19.20 | 19.39 | 18.86 | 19.00 | 153,672 | -0.23(-1.20%) |
Apr 27, 2015 | 19.45 | 19.66 | 19.03 | 19.23 | 80,727 | -0.10(-0.52%) |
Apr 24, 2015 | 19.61 | 19.88 | 19.15 | 19.33 | 57,067 | -0.33(-1.68%) |
Apr 23, 2015 | 19.52 | 19.84 | 19.25 | 19.66 | 44,322 | +0.12(+0.61%) |
Apr 22, 2015 | 19.18 | 19.64 | 18.99 | 19.54 | 73,682 | +0.31(+1.61%) |
Apr 21, 2015 | 20.04 | 20.22 | 18.88 | 19.23 | 166,143 | -0.71(-3.56%) |
Apr 20, 2015 | 18.73 | 20.55 | 18.65 | 19.94 | 270,952 | +1.30(+6.97%) |
Apr 17, 2015 | 19.82 | 19.89 | 18.61 | 18.64 | 339,025 | -1.37(-6.85%) |
Apr 16, 2015 | 20.25 | 20.69 | 19.88 | 20.01 | 150,929 | -0.24(-1.19%) |
Apr 15, 2015 | 19.17 | 20.48 | 19.16 | 20.25 | 205,721 | +1.11(+5.80%) |
Apr 14, 2015 | 19.70 | 19.74 | 19.06 | 19.14 | 167,254 | -0.54(-2.74%) |
Apr 13, 2015 | 20.27 | 20.39 | 19.44 | 19.68 | 140,135 | -0.56(-2.77%) |
Apr 10, 2015 | 20.33 | 20.57 | 20.18 | 20.24 | 58,074 | +0.00(+0.00%) |
Apr 09, 2015 | 20.43 | 20.77 | 19.99 | 20.24 | 104,759 | -0.22(-1.08%) |
Apr 08, 2015 | 20.58 | 20.78 | 20.17 | 20.46 | 183,730 | -0.08(-0.39%) |
Apr 07, 2015 | 20.37 | 20.62 | 20.26 | 20.54 | 105,513 | +0.14(+0.69%) |
Apr 06, 2015 | 20.72 | 20.78 | 20.10 | 20.40 | 135,300 | -0.42(-2.02%) |
Apr 02, 2015 | 20.26 | 20.82 | 20.82 | 20.82 | 275,000 | +0.54(+2.66%) |
Apr 01, 2015 | 19.61 | 20.34 | 19.52 | 20.28 | 208,301 | +0.59(+3.00%) |
Mar 31, 2015 | 19.69 | 19.79 | 19.18 | 19.69 | 148,880 | -0.08(-0.40%) |
Mar 30, 2015 | 19.24 | 19.80 | 18.93 | 19.77 | 153,887 | +0.61(+3.18%) |
Mar 27, 2015 | 19.45 | 19.69 | 18.70 | 19.16 | 400,558 | -0.36(-1.84%) |
Mar 26, 2015 | 23.58 | 23.58 | 19.16 | 19.52 | 1,843,087 | -4.28(-17.98%) |
Mar 25, 2015 | 24.43 | 24.51 | 23.73 | 23.80 | 148,583 | -0.69(-2.82%) |
Mar 24, 2015 | 24.45 | 24.65 | 24.33 | 24.49 | 111,076 | +0.02(+0.08%) |
Mar 23, 2015 | 23.70 | 24.60 | 23.70 | 24.47 | 153,584 | +0.80(+3.38%) |
Mar 20, 2015 | 23.25 | 23.78 | 23.14 | 23.67 | 274,100 | +0.53(+2.29%) |
Mar 19, 2015 | 23.21 | 23.35 | 23.11 | 23.14 | 115,647 | -0.10(-0.43%) |
Mar 18, 2015 | 22.90 | 23.28 | 22.86 | 23.24 | 129,645 | +0.25(+1.09%) |
Mar 17, 2015 | 22.86 | 23.06 | 22.67 | 22.99 | 196,514 | +0.00(+0.00%) |
Mar 16, 2015 | 23.03 | 23.03 | 22.85 | 22.99 | 159,142 | -0.01(-0.04%) |
Mar 13, 2015 | 23.03 | 23.15 | 22.90 | 23.00 | 132,936 | +0.01(+0.04%) |
Mar 12, 2015 | 23.00 | 23.00 | 22.78 | 22.99 | 112,665 | +0.09(+0.39%) |
Mar 11, 2015 | 22.61 | 22.95 | 22.25 | 22.90 | 210,119 | +0.10(+0.44%) |
Mar 10, 2015 | 22.79 | 23.06 | 22.59 | 22.80 | 172,942 | -0.15(-0.65%) |
Mar 09, 2015 | 23.34 | 23.40 | 22.63 | 22.95 | 184,282 | -0.39(-1.67%) |
Mar 06, 2015 | 23.50 | 23.82 | 23.29 | 23.34 | 126,656 | -0.29(-1.23%) |
Mar 05, 2015 | 23.50 | 23.66 | 23.41 | 23.63 | 45,590 | +0.14(+0.60%) |
Mar 04, 2015 | 23.68 | 24.05 | 23.38 | 23.49 | 223,936 | -0.24(-1.01%) |
Mar 03, 2015 | 23.12 | 23.87 | 23.00 | 23.73 | 369,592 | +0.55(+2.37%) |
Mar 02, 2015 | 23.09 | 23.26 | 22.86 | 23.18 | 219,327 | +0.09(+0.39%) |
Feb 27, 2015 | 23.16 | 23.32 | 22.88 | 23.09 | 171,463 | +0.01(+0.04%) |
Feb 26, 2015 | 23.35 | 23.50 | 23.03 | 23.08 | 64,961 | -0.26(-1.11%) |
Feb 25, 2015 | 23.01 | 23.37 | 22.78 | 23.34 | 73,626 | +0.28(+1.21%) |
Feb 24, 2015 | 23.32 | 23.45 | 22.94 | 23.06 | 130,038 | -0.23(-0.99%) |
Feb 23, 2015 | 23.25 | 23.29 | 22.88 | 23.29 | 116,888 | +0.04(+0.17%) |
Feb 20, 2015 | 22.91 | 23.30 | 22.77 | 23.25 | 140,336 | +0.36(+1.57%) |
Feb 19, 2015 | 22.19 | 23.18 | 22.10 | 22.89 | 329,620 | +0.68(+3.06%) |
Feb 18, 2015 | 22.23 | 22.33 | 22.17 | 22.21 | 162,212 | +0.05(+0.23%) |
Feb 17, 2015 | 22.30 | 22.33 | 22.11 | 22.16 | 154,820 | -0.14(-0.63%) |
Feb 13, 2015 | 22.00 | 22.30 | 22.30 | 22.30 | 272,000 | +0.35(+1.59%) |
Feb 12, 2015 | 22.07 | 22.22 | 21.87 | 21.95 | 204,589 | -0.04(-0.18%) |
Feb 11, 2015 | 21.91 | 22.33 | 21.90 | 21.99 | 247,560 | +0.00(+0.00%) |
Feb 10, 2015 | 21.88 | 22.12 | 21.69 | 21.99 | 126,456 | +0.18(+0.83%) |
Feb 09, 2015 | 21.74 | 22.00 | 21.42 | 21.81 | 266,438 | -0.06(-0.27%) |
Feb 06, 2015 | 22.27 | 22.54 | 21.79 | 21.87 | 673,635 | -0.33(-1.49%) |
Feb 05, 2015 | 22.26 | 22.33 | 22.09 | 22.20 | 387,480 | +0.06(+0.27%) |
Feb 04, 2015 | 22.86 | 22.92 | 21.86 | 22.14 | 916,347 | +1.58(+7.68%) |
Feb 03, 2015 | 20.00 | 20.93 | 19.99 | 20.56 | 484,808 | +0.51(+2.54%) |