Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.95 | 15.95 | 13.69 | 14.06 | 1,001,128 | -2.68(-16.01%) |
Apr 29, 2015 | 17.05 | 17.15 | 16.68 | 16.75 | 236,517 | -0.41(-2.37%) |
Apr 28, 2015 | 16.56 | 17.18 | 16.56 | 17.15 | 197,629 | +0.57(+3.42%) |
Apr 27, 2015 | 17.79 | 17.82 | 16.52 | 16.58 | 277,670 | -1.19(-6.71%) |
Apr 24, 2015 | 17.71 | 17.96 | 17.53 | 17.78 | 159,905 | +0.03(+0.14%) |
Apr 23, 2015 | 17.57 | 17.87 | 17.51 | 17.75 | 146,057 | +0.18(+1.01%) |
Apr 22, 2015 | 17.36 | 17.71 | 17.31 | 17.57 | 102,255 | +0.15(+0.87%) |
Apr 21, 2015 | 17.62 | 17.76 | 17.36 | 17.42 | 181,859 | -0.13(-0.72%) |
Apr 20, 2015 | 17.16 | 17.60 | 17.13 | 17.55 | 167,942 | +0.43(+2.52%) |
Apr 17, 2015 | 17.77 | 17.90 | 16.92 | 17.12 | 296,468 | -0.79(-4.39%) |
Apr 16, 2015 | 18.36 | 18.36 | 17.48 | 17.90 | 379,651 | -0.52(-2.85%) |
Apr 15, 2015 | 18.06 | 18.47 | 18.01 | 18.43 | 249,277 | +0.36(+2.01%) |
Apr 14, 2015 | 18.05 | 18.09 | 17.76 | 18.06 | 305,037 | -0.03(-0.19%) |
Apr 13, 2015 | 17.28 | 18.13 | 17.16 | 18.10 | 477,923 | +0.77(+4.44%) |
Apr 10, 2015 | 18.03 | 18.06 | 17.32 | 17.33 | 538,872 | -0.74(-4.07%) |
Apr 09, 2015 | 18.74 | 18.94 | 17.55 | 18.06 | 491,455 | -0.85(-4.51%) |
Apr 08, 2015 | 18.86 | 19.08 | 18.82 | 18.92 | 452,342 | +0.02(+0.09%) |
Apr 07, 2015 | 18.88 | 19.09 | 18.88 | 18.90 | 220,340 | -0.04(-0.20%) |
Apr 06, 2015 | 18.74 | 19.17 | 18.69 | 18.94 | 149,576 | +0.03(+0.16%) |
Apr 02, 2015 | 19.21 | 18.91 | 18.91 | 18.91 | 162,939 | -0.38(-1.97%) |
Apr 01, 2015 | 18.91 | 19.43 | 18.70 | 19.29 | 279,953 | +0.26(+1.38%) |
Mar 31, 2015 | 18.44 | 19.04 | 18.37 | 19.03 | 574,818 | +0.42(+2.27%) |
Mar 30, 2015 | 18.57 | 18.64 | 17.94 | 18.61 | 551,070 | -0.06(-0.32%) |
Mar 27, 2015 | 18.79 | 18.82 | 17.11 | 18.66 | 981,004 | -0.17(-0.90%) |
Mar 26, 2015 | 18.95 | 19.36 | 18.74 | 18.83 | 205,821 | -0.25(-1.33%) |
Mar 25, 2015 | 19.26 | 19.26 | 18.74 | 19.09 | 219,671 | -0.11(-0.57%) |
Mar 24, 2015 | 19.37 | 19.52 | 19.11 | 19.20 | 158,049 | -0.19(-1.00%) |
Mar 23, 2015 | 19.03 | 19.58 | 18.86 | 19.39 | 238,600 | +0.41(+2.14%) |
Mar 20, 2015 | 19.16 | 19.16 | 18.29 | 18.99 | 607,194 | -0.03(-0.18%) |
Mar 19, 2015 | 18.50 | 19.16 | 18.49 | 19.02 | 285,511 | +0.53(+2.88%) |
Mar 18, 2015 | 19.11 | 19.21 | 18.27 | 18.49 | 527,261 | -0.75(-3.91%) |
Mar 17, 2015 | 19.76 | 19.87 | 19.15 | 19.24 | 263,121 | -0.67(-3.36%) |
Mar 16, 2015 | 19.95 | 20.64 | 19.85 | 19.91 | 282,402 | +0.13(+0.64%) |
Mar 13, 2015 | 19.39 | 19.87 | 19.34 | 19.78 | 207,954 | +0.33(+1.70%) |
Mar 12, 2015 | 19.42 | 19.62 | 19.20 | 19.45 | 212,737 | +0.08(+0.44%) |
Mar 11, 2015 | 19.29 | 19.69 | 19.10 | 19.37 | 231,448 | +0.27(+1.42%) |
Mar 10, 2015 | 19.03 | 19.11 | 18.35 | 19.10 | 379,002 | -0.15(-0.79%) |
Mar 09, 2015 | 19.71 | 19.81 | 19.19 | 19.25 | 267,864 | -0.55(-2.78%) |
Mar 06, 2015 | 19.97 | 20.36 | 19.76 | 19.80 | 323,043 | -0.20(-1.01%) |
Mar 05, 2015 | 20.10 | 20.44 | 19.77 | 20.00 | 144,133 | +0.08(+0.38%) |
Mar 04, 2015 | 20.69 | 20.76 | 19.85 | 19.93 | 257,115 | -0.77(-3.72%) |
Mar 03, 2015 | 21.34 | 21.49 | 20.36 | 20.69 | 330,023 | -0.79(-3.70%) |
Mar 02, 2015 | 20.54 | 21.57 | 20.46 | 21.49 | 372,955 | +0.85(+4.10%) |
Feb 27, 2015 | 20.93 | 21.24 | 20.54 | 20.64 | 231,903 | -0.25(-1.17%) |
Feb 26, 2015 | 20.38 | 20.93 | 20.32 | 20.89 | 216,926 | +0.56(+2.75%) |
Feb 25, 2015 | 20.69 | 20.91 | 20.25 | 20.33 | 327,732 | -0.39(-1.88%) |
Feb 24, 2015 | 20.37 | 20.80 | 20.26 | 20.72 | 335,748 | +0.35(+1.70%) |
Feb 23, 2015 | 19.41 | 20.67 | 19.41 | 20.37 | 652,176 | +0.99(+5.09%) |
Feb 20, 2015 | 18.80 | 19.48 | 18.28 | 19.39 | 644,597 | +0.45(+2.36%) |
Feb 19, 2015 | 22.31 | 22.37 | 18.45 | 18.94 | 1,631,575 | -2.55(-11.86%) |
Feb 18, 2015 | 23.33 | 23.33 | 20.68 | 21.49 | 678,993 | -1.84(-7.89%) |
Feb 17, 2015 | 23.73 | 23.73 | 23.02 | 23.33 | 435,146 | +0.20(+0.88%) |
Feb 13, 2015 | 23.56 | 23.13 | 23.13 | 23.13 | 220,025 | -0.29(-1.23%) |
Feb 12, 2015 | 23.40 | 23.49 | 23.01 | 23.41 | 167,687 | +0.30(+1.31%) |
Feb 11, 2015 | 23.53 | 23.53 | 22.91 | 23.11 | 273,790 | -0.31(-1.33%) |
Feb 10, 2015 | 23.39 | 23.43 | 22.85 | 23.42 | 243,062 | +0.14(+0.62%) |
Feb 09, 2015 | 23.71 | 23.99 | 23.08 | 23.28 | 387,699 | -0.43(-1.82%) |
Feb 06, 2015 | 23.67 | 23.99 | 23.13 | 23.71 | 333,471 | +0.21(+0.90%) |
Feb 05, 2015 | 23.72 | 23.85 | 22.81 | 23.50 | 461,385 | -0.09(-0.39%) |
Feb 04, 2015 | 23.06 | 23.87 | 22.70 | 23.59 | 709,517 | +0.89(+3.94%) |
Feb 03, 2015 | 21.81 | 22.73 | 21.79 | 22.70 | 509,266 | +0.93(+4.27%) |