Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.76 | 23.55 | 22.54 | 22.97 | 273,085 | +0.40(+1.76%) |
Apr 29, 2015 | 23.32 | 23.69 | 22.47 | 22.57 | 229,038 | -0.89(-3.80%) |
Apr 28, 2015 | 23.47 | 23.68 | 23.26 | 23.47 | 183,908 | +0.20(+0.88%) |
Apr 27, 2015 | 23.18 | 23.50 | 23.04 | 23.26 | 233,045 | +0.25(+1.10%) |
Apr 24, 2015 | 22.39 | 23.17 | 22.35 | 23.01 | 85,808 | +0.64(+2.86%) |
Apr 23, 2015 | 23.07 | 23.19 | 22.16 | 22.37 | 168,939 | -0.44(-1.91%) |
Apr 22, 2015 | 23.10 | 23.47 | 22.59 | 22.81 | 516,330 | -0.18(-0.80%) |
Apr 21, 2015 | 23.53 | 23.53 | 22.56 | 22.99 | 415,629 | -0.49(-2.11%) |
Apr 20, 2015 | 23.07 | 23.74 | 22.93 | 23.49 | 713,715 | +0.61(+2.67%) |
Apr 17, 2015 | 22.03 | 23.59 | 21.92 | 22.88 | 1,659,414 | +1.45(+6.79%) |
Apr 16, 2015 | 21.28 | 22.06 | 20.93 | 21.42 | 152,520 | +0.01(+0.05%) |
Apr 15, 2015 | 20.51 | 21.63 | 20.49 | 21.41 | 245,621 | +0.68(+3.27%) |
Apr 14, 2015 | 20.18 | 20.94 | 19.98 | 20.73 | 163,168 | +0.46(+2.25%) |
Apr 13, 2015 | 20.32 | 20.44 | 20.11 | 20.28 | 293,060 | -0.15(-0.71%) |
Apr 10, 2015 | 20.51 | 20.70 | 20.29 | 20.42 | 231,906 | -0.15(-0.71%) |
Apr 09, 2015 | 20.20 | 20.74 | 20.20 | 20.57 | 132,167 | +0.17(+0.86%) |
Apr 08, 2015 | 20.77 | 20.89 | 20.08 | 20.39 | 262,071 | -0.38(-1.82%) |
Apr 07, 2015 | 21.16 | 21.25 | 20.36 | 20.77 | 389,949 | -0.37(-1.74%) |
Apr 06, 2015 | 21.11 | 21.31 | 20.93 | 21.14 | 95,356 | -0.08(-0.37%) |
Apr 02, 2015 | 20.85 | 21.22 | 21.22 | 21.22 | 439,410 | +0.38(+1.81%) |
Apr 01, 2015 | 21.43 | 21.43 | 20.65 | 20.84 | 352,621 | -0.64(-2.98%) |
Mar 31, 2015 | 20.77 | 21.59 | 20.56 | 21.48 | 340,802 | +0.64(+3.07%) |
Mar 30, 2015 | 21.27 | 21.33 | 20.47 | 20.84 | 441,921 | -0.26(-1.24%) |
Mar 27, 2015 | 20.97 | 21.11 | 20.59 | 21.10 | 173,020 | +0.00(+0.00%) |
Mar 26, 2015 | 20.46 | 21.38 | 20.38 | 21.10 | 394,391 | +0.21(+1.02%) |
Mar 25, 2015 | 21.42 | 21.48 | 20.73 | 20.89 | 136,502 | -0.19(-0.92%) |
Mar 24, 2015 | 20.65 | 21.18 | 20.65 | 21.08 | 112,874 | +0.30(+1.45%) |
Mar 23, 2015 | 21.49 | 21.60 | 20.65 | 20.78 | 161,491 | -0.46(-2.15%) |
Mar 20, 2015 | 21.08 | 21.26 | 20.75 | 21.24 | 287,495 | +0.39(+1.86%) |
Mar 19, 2015 | 20.63 | 20.97 | 20.52 | 20.85 | 313,506 | +0.04(+0.19%) |
Mar 18, 2015 | 20.96 | 21.65 | 20.59 | 20.81 | 437,631 | -0.28(-1.33%) |
Mar 17, 2015 | 20.15 | 21.58 | 19.98 | 21.09 | 810,486 | +0.63(+3.08%) |
Mar 16, 2015 | 20.22 | 20.69 | 20.19 | 20.46 | 508,794 | +0.10(+0.48%) |
Mar 13, 2015 | 20.38 | 20.84 | 19.58 | 20.36 | 1,104,779 | +0.03(+0.14%) |