Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.76 | 17.76 | 16.27 | 16.72 | 135,093 | -1.18(-6.59%) |
Apr 29, 2015 | 19.11 | 19.51 | 17.88 | 17.90 | 80,062 | -1.20(-6.28%) |
Apr 28, 2015 | 20.00 | 20.34 | 18.71 | 19.10 | 110,063 | -0.87(-4.36%) |
Apr 27, 2015 | 22.56 | 22.80 | 19.64 | 19.97 | 177,630 | -2.59(-11.48%) |
Apr 24, 2015 | 22.80 | 22.95 | 22.33 | 22.56 | 63,054 | -0.35(-1.53%) |
Apr 23, 2015 | 22.72 | 23.25 | 22.46 | 22.91 | 58,796 | +0.07(+0.31%) |
Apr 22, 2015 | 24.56 | 24.82 | 21.50 | 22.84 | 210,262 | -1.33(-5.50%) |
Apr 21, 2015 | 22.62 | 24.50 | 22.61 | 24.17 | 217,621 | +1.83(+8.19%) |
Apr 20, 2015 | 20.65 | 22.77 | 20.56 | 22.34 | 269,291 | +1.98(+9.72%) |
Apr 17, 2015 | 19.25 | 21.20 | 19.13 | 20.36 | 70,181 | +0.91(+4.68%) |
Apr 16, 2015 | 19.81 | 20.19 | 19.30 | 19.45 | 43,743 | -0.46(-2.31%) |
Apr 15, 2015 | 19.98 | 20.70 | 19.65 | 19.91 | 67,979 | +0.25(+1.27%) |
Apr 14, 2015 | 20.19 | 21.31 | 19.00 | 19.66 | 110,870 | +0.20(+1.03%) |
Apr 13, 2015 | 19.50 | 20.06 | 19.15 | 19.46 | 22,993 | -0.13(-0.66%) |
Apr 10, 2015 | 19.85 | 19.85 | 19.26 | 19.59 | 23,443 | -0.34(-1.71%) |
Apr 09, 2015 | 19.90 | 20.22 | 19.21 | 19.93 | 42,493 | +0.18(+0.91%) |
Apr 08, 2015 | 20.29 | 21.52 | 19.74 | 19.75 | 34,479 | -0.45(-2.23%) |
Apr 07, 2015 | 21.77 | 22.53 | 20.09 | 20.20 | 72,278 | -1.45(-6.70%) |
Apr 06, 2015 | 20.97 | 23.12 | 20.82 | 21.65 | 93,817 | +0.44(+2.07%) |
Apr 02, 2015 | 19.91 | 21.21 | 21.21 | 21.21 | 38,700 | +1.39(+7.01%) |
Apr 01, 2015 | 20.20 | 20.47 | 19.03 | 19.82 | 58,624 | +0.22(+1.12%) |
Mar 31, 2015 | 19.00 | 21.47 | 18.40 | 19.60 | 750,224 | +0.60(+3.16%) |
Mar 30, 2015 | 20.23 | 21.10 | 18.26 | 19.00 | 133,738 | -1.19(-5.89%) |
Mar 27, 2015 | 20.56 | 20.97 | 19.78 | 20.19 | 79,062 | -0.26(-1.27%) |
Mar 26, 2015 | 20.01 | 21.92 | 19.49 | 20.45 | 104,780 | +0.40(+2.00%) |
Mar 25, 2015 | 21.58 | 21.74 | 19.51 | 20.05 | 106,072 | -1.48(-6.87%) |
Mar 24, 2015 | 19.62 | 21.90 | 19.62 | 21.53 | 74,496 | +1.11(+5.44%) |
Mar 23, 2015 | 20.09 | 20.88 | 20.00 | 20.42 | 75,994 | +0.27(+1.34%) |
Mar 20, 2015 | 20.01 | 22.50 | 19.86 | 20.15 | 278,100 | +0.21(+1.05%) |
Mar 19, 2015 | 22.04 | 22.74 | 19.63 | 19.94 | 81,073 | -2.09(-9.49%) |
Mar 18, 2015 | 23.36 | 23.36 | 21.02 | 22.03 | 96,156 | -0.94(-4.09%) |
Mar 17, 2015 | 22.01 | 23.16 | 19.52 | 22.97 | 152,969 | +1.34(+6.20%) |
Mar 16, 2015 | 18.50 | 21.87 | 18.27 | 21.63 | 212,772 | +3.24(+17.62%) |
Mar 13, 2015 | 18.70 | 18.70 | 18.17 | 18.39 | 62,240 | -0.24(-1.29%) |
Mar 12, 2015 | 18.19 | 18.68 | 18.17 | 18.63 | 59,008 | +0.47(+2.59%) |
Mar 11, 2015 | 18.07 | 18.74 | 18.01 | 18.16 | 42,904 | +0.08(+0.44%) |
Mar 10, 2015 | 18.00 | 18.74 | 17.53 | 18.08 | 46,623 | -0.18(-0.99%) |
Mar 09, 2015 | 17.74 | 18.77 | 17.23 | 18.26 | 89,421 | +0.59(+3.34%) |
Mar 06, 2015 | 18.30 | 18.55 | 17.00 | 17.67 | 58,324 | -0.83(-4.49%) |
Mar 05, 2015 | 19.95 | 19.95 | 18.50 | 18.50 | 165,833 | -1.00(-5.13%) |
Mar 04, 2015 | 19.56 | 20.80 | 19.30 | 19.50 | 188,472 | -0.20(-1.02%) |
Mar 03, 2015 | 17.93 | 19.98 | 17.93 | 19.70 | 138,590 | +1.92(+10.80%) |
Mar 02, 2015 | 17.40 | 18.50 | 17.00 | 17.78 | 41,040 | +0.39(+2.27%) |
Feb 27, 2015 | 17.53 | 17.85 | 17.02 | 17.39 | 54,440 | -0.14(-0.83%) |
Feb 26, 2015 | 17.07 | 17.66 | 16.44 | 17.53 | 61,062 | +0.65(+3.85%) |
Feb 25, 2015 | 17.50 | 18.05 | 16.42 | 16.88 | 103,877 | -0.32(-1.86%) |
Feb 24, 2015 | 16.79 | 17.28 | 16.31 | 17.20 | 189,032 | +1.25(+7.84%) |
Feb 23, 2015 | 15.00 | 16.18 | 14.52 | 15.95 | 197,083 | +1.24(+8.43%) |
Feb 20, 2015 | 14.50 | 14.94 | 14.25 | 14.71 | 95,517 | +0.22(+1.52%) |
Feb 19, 2015 | 14.47 | 14.50 | 14.41 | 14.49 | 37,307 | +0.01(+0.07%) |
Feb 18, 2015 | 14.96 | 14.96 | 14.41 | 14.48 | 30,538 | +0.06(+0.42%) |
Feb 17, 2015 | 14.19 | 14.70 | 14.12 | 14.42 | 39,444 | +0.53(+3.82%) |
Feb 13, 2015 | 13.93 | 13.89 | 13.89 | 13.89 | 53,200 | -0.18(-1.28%) |
Feb 12, 2015 | 14.20 | 14.20 | 13.63 | 14.07 | 58,555 | +0.03(+0.21%) |
Feb 11, 2015 | 14.00 | 14.05 | 13.81 | 14.04 | 35,950 | +0.44(+3.24%) |
Feb 10, 2015 | 13.39 | 13.99 | 12.85 | 13.60 | 55,755 | +0.03(+0.22%) |
Feb 09, 2015 | 13.05 | 13.84 | 13.00 | 13.57 | 68,392 | +0.40(+3.04%) |
Feb 06, 2015 | 13.17 | 13.52 | 12.96 | 13.17 | 176,322 | +0.35(+2.73%) |
Feb 05, 2015 | 13.23 | 13.44 | 12.55 | 12.82 | 82,736 | +0.08(+0.63%) |
Feb 04, 2015 | 13.16 | 14.00 | 12.73 | 12.74 | 90,547 | -0.74(-5.49%) |
Feb 03, 2015 | 13.99 | 14.10 | 12.89 | 13.48 | 139,191 | -0.73(-5.14%) |