Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.70 | 18.83 | 18.41 | 18.44 | 402,694 | -0.28(-1.52%) |
Apr 29, 2015 | 19.28 | 19.37 | 18.70 | 18.72 | 331,424 | -0.61(-3.13%) |
Apr 28, 2015 | 18.84 | 19.43 | 18.84 | 19.33 | 386,227 | +0.50(+2.65%) |
Apr 27, 2015 | 18.75 | 19.22 | 18.68 | 18.83 | 491,228 | +0.08(+0.43%) |
Apr 24, 2015 | 18.48 | 18.80 | 18.44 | 18.75 | 323,989 | +0.26(+1.40%) |
Apr 23, 2015 | 18.62 | 18.62 | 18.14 | 18.49 | 562,909 | -0.13(-0.72%) |
Apr 22, 2015 | 18.80 | 18.83 | 18.34 | 18.63 | 733,819 | -0.19(-0.99%) |
Apr 21, 2015 | 18.82 | 18.95 | 18.68 | 18.81 | 316,481 | +0.03(+0.14%) |
Apr 20, 2015 | 18.93 | 19.00 | 18.55 | 18.79 | 318,148 | +0.01(+0.05%) |
Apr 17, 2015 | 18.96 | 18.98 | 18.39 | 18.78 | 717,726 | -0.28(-1.49%) |
Apr 16, 2015 | 19.15 | 19.17 | 18.85 | 19.06 | 322,679 | -0.12(-0.65%) |
Apr 15, 2015 | 18.62 | 19.34 | 18.49 | 19.19 | 530,619 | +0.62(+3.34%) |
Apr 14, 2015 | 18.47 | 18.62 | 18.42 | 18.57 | 372,776 | +0.10(+0.53%) |
Apr 13, 2015 | 18.67 | 18.70 | 18.47 | 18.47 | 358,066 | -0.25(-1.33%) |
Apr 10, 2015 | 18.72 | 18.76 | 18.60 | 18.72 | 400,356 | -0.01(-0.05%) |
Apr 09, 2015 | 18.62 | 18.82 | 18.57 | 18.73 | 374,626 | +0.05(+0.28%) |
Apr 08, 2015 | 18.49 | 18.76 | 18.49 | 18.67 | 379,159 | +0.17(+0.91%) |
Apr 07, 2015 | 18.70 | 18.70 | 18.49 | 18.50 | 383,734 | -0.12(-0.62%) |
Apr 06, 2015 | 18.60 | 18.77 | 18.53 | 18.62 | 429,035 | -0.11(-0.57%) |
Apr 02, 2015 | 18.64 | 18.73 | 18.73 | 18.73 | 679,107 | +0.16(+0.86%) |
Apr 01, 2015 | 18.79 | 18.96 | 18.41 | 18.57 | 727,655 | -0.28(-1.51%) |
Mar 31, 2015 | 18.65 | 18.91 | 18.57 | 18.85 | 708,012 | +0.18(+0.95%) |
Mar 30, 2015 | 18.83 | 18.97 | 18.60 | 18.67 | 736,327 | +0.03(+0.14%) |
Mar 27, 2015 | 18.04 | 18.88 | 17.83 | 18.65 | 1,517,750 | +0.57(+3.14%) |
Mar 26, 2015 | 19.06 | 19.46 | 17.78 | 18.08 | 4,978,628 | -3.01(-14.29%) |
Mar 25, 2015 | 21.51 | 21.51 | 20.97 | 21.09 | 767,666 | -0.18(-0.83%) |
Mar 24, 2015 | 20.93 | 21.40 | 20.82 | 21.27 | 806,363 | +0.34(+1.61%) |
Mar 23, 2015 | 20.42 | 21.19 | 20.41 | 20.93 | 380,155 | +0.47(+2.30%) |
Mar 20, 2015 | 20.26 | 20.68 | 20.13 | 20.46 | 527,962 | +0.34(+1.67%) |
Mar 19, 2015 | 20.05 | 20.31 | 19.84 | 20.13 | 262,300 | +0.05(+0.27%) |
Mar 18, 2015 | 19.71 | 20.14 | 19.52 | 20.07 | 211,400 | +0.35(+1.80%) |
Mar 17, 2015 | 19.59 | 19.81 | 19.51 | 19.72 | 445,336 | +0.04(+0.23%) |
Mar 16, 2015 | 19.78 | 19.82 | 19.51 | 19.67 | 472,002 | -0.04(-0.18%) |
Mar 13, 2015 | 20.26 | 20.27 | 19.59 | 19.71 | 479,847 | -0.57(-2.80%) |
Mar 12, 2015 | 20.02 | 20.53 | 19.97 | 20.28 | 416,443 | +0.34(+1.69%) |
Mar 11, 2015 | 19.83 | 20.36 | 19.78 | 19.94 | 548,629 | +0.11(+0.54%) |
Mar 10, 2015 | 19.89 | 20.03 | 19.69 | 19.83 | 439,338 | -0.25(-1.24%) |
Mar 09, 2015 | 19.75 | 20.23 | 19.59 | 20.08 | 342,521 | +0.36(+1.84%) |
Mar 06, 2015 | 19.84 | 20.69 | 19.51 | 19.72 | 482,001 | -0.10(-0.49%) |
Mar 05, 2015 | 19.99 | 20.04 | 19.73 | 19.82 | 312,402 | -0.16(-0.80%) |
Mar 04, 2015 | 20.17 | 20.29 | 19.95 | 19.98 | 415,868 | -0.22(-1.10%) |
Mar 03, 2015 | 20.52 | 20.60 | 20.20 | 20.20 | 349,153 | -0.41(-1.98%) |
Mar 02, 2015 | 20.58 | 20.78 | 20.43 | 20.60 | 426,847 | +0.03(+0.13%) |
Feb 27, 2015 | 20.93 | 21.20 | 20.52 | 20.58 | 667,119 | -0.29(-1.40%) |
Feb 26, 2015 | 20.35 | 20.98 | 20.29 | 20.87 | 571,541 | +0.54(+2.66%) |
Feb 25, 2015 | 20.20 | 20.39 | 20.16 | 20.33 | 412,723 | +0.12(+0.57%) |
Feb 24, 2015 | 20.21 | 20.59 | 20.09 | 20.21 | 472,476 | +0.04(+0.22%) |
Feb 23, 2015 | 20.29 | 20.33 | 20.04 | 20.17 | 372,297 | -0.07(-0.35%) |
Feb 20, 2015 | 20.00 | 20.30 | 19.83 | 20.24 | 478,055 | +0.15(+0.75%) |
Feb 19, 2015 | 19.56 | 20.43 | 19.49 | 20.09 | 767,645 | +0.52(+2.67%) |
Feb 18, 2015 | 19.59 | 19.82 | 19.48 | 19.57 | 263,768 | -0.06(-0.32%) |
Feb 17, 2015 | 19.16 | 19.85 | 19.13 | 19.63 | 473,907 | +0.59(+3.12%) |
Feb 13, 2015 | 18.73 | 19.04 | 19.04 | 19.04 | 283,666 | +0.34(+1.80%) |
Feb 12, 2015 | 18.64 | 19.06 | 18.50 | 18.70 | 423,950 | +0.16(+0.86%) |
Feb 11, 2015 | 18.56 | 18.62 | 18.06 | 18.54 | 501,269 | -0.11(-0.57%) |
Feb 10, 2015 | 19.21 | 19.24 | 18.25 | 18.65 | 432,364 | -0.42(-2.19%) |
Feb 09, 2015 | 19.51 | 19.72 | 19.00 | 19.06 | 442,281 | -0.39(-2.01%) |
Feb 06, 2015 | 19.12 | 19.57 | 19.06 | 19.45 | 376,169 | +0.32(+1.67%) |
Feb 05, 2015 | 19.05 | 19.35 | 18.89 | 19.13 | 474,544 | +0.24(+1.27%) |
Feb 04, 2015 | 18.72 | 19.13 | 18.71 | 18.89 | 523,775 | +0.12(+0.66%) |
Feb 03, 2015 | 18.29 | 18.89 | 17.82 | 18.77 | 560,399 | +0.57(+3.12%) |