Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.47 | 18.60 | 17.83 | 17.94 | 525,522 | -0.62(-3.34%) |
Apr 29, 2015 | 18.38 | 18.74 | 18.25 | 18.56 | 700,318 | +0.08(+0.43%) |
Apr 28, 2015 | 18.15 | 18.52 | 17.81 | 18.48 | 853,656 | +0.34(+1.87%) |
Apr 27, 2015 | 18.01 | 18.46 | 17.95 | 18.14 | 714,663 | +0.26(+1.45%) |
Apr 24, 2015 | 17.73 | 18.27 | 17.70 | 17.88 | 888,740 | +0.13(+0.73%) |
Apr 23, 2015 | 17.85 | 18.05 | 17.32 | 17.75 | 1,500,114 | -0.14(-0.78%) |
Apr 22, 2015 | 18.15 | 18.15 | 17.67 | 17.89 | 898,470 | -0.31(-1.70%) |
Apr 21, 2015 | 18.49 | 18.65 | 17.82 | 18.20 | 780,728 | -0.19(-1.03%) |
Apr 20, 2015 | 18.95 | 18.95 | 18.20 | 18.39 | 928,611 | -0.43(-2.28%) |
Apr 17, 2015 | 19.17 | 19.20 | 18.64 | 18.82 | 959,536 | -0.62(-3.19%) |
Apr 16, 2015 | 20.00 | 20.00 | 19.18 | 19.44 | 573,372 | -0.69(-3.43%) |
Apr 15, 2015 | 18.99 | 20.36 | 18.71 | 20.13 | 1,047,183 | +1.22(+6.45%) |
Apr 14, 2015 | 18.96 | 18.96 | 18.55 | 18.91 | 955,387 | +0.01(+0.05%) |
Apr 13, 2015 | 18.87 | 19.39 | 18.82 | 18.90 | 685,016 | +0.09(+0.48%) |
Apr 10, 2015 | 19.22 | 19.30 | 18.64 | 18.81 | 1,132,848 | -0.36(-1.88%) |
Apr 09, 2015 | 19.39 | 19.75 | 19.13 | 19.17 | 1,105,999 | -0.15(-0.78%) |
Apr 08, 2015 | 19.99 | 20.13 | 19.29 | 19.32 | 857,193 | -0.56(-2.82%) |
Apr 07, 2015 | 19.87 | 20.27 | 19.67 | 19.88 | 722,391 | -0.01(-0.05%) |
Apr 06, 2015 | 19.44 | 20.07 | 19.41 | 19.89 | 885,637 | +0.40(+2.05%) |
Apr 02, 2015 | 18.75 | 19.49 | 19.49 | 19.49 | 1,393,500 | +0.76(+4.06%) |
Apr 01, 2015 | 19.30 | 19.49 | 18.69 | 18.73 | 1,646,531 | -0.57(-2.95%) |
Mar 31, 2015 | 20.09 | 20.09 | 19.19 | 19.30 | 1,155,667 | -1.00(-4.93%) |
Mar 30, 2015 | 19.40 | 20.61 | 19.40 | 20.30 | 1,740,024 | +0.90(+4.64%) |
Mar 27, 2015 | 19.67 | 20.13 | 19.28 | 19.40 | 1,889,475 | -0.31(-1.57%) |
Mar 26, 2015 | 19.84 | 20.37 | 19.63 | 19.71 | 1,044,403 | -0.15(-0.76%) |
Mar 25, 2015 | 20.19 | 20.22 | 19.79 | 19.86 | 909,605 | -0.24(-1.19%) |
Mar 24, 2015 | 19.85 | 20.20 | 19.67 | 20.10 | 1,065,360 | +0.25(+1.26%) |
Mar 23, 2015 | 18.99 | 20.03 | 18.99 | 19.85 | 1,327,341 | +0.82(+4.31%) |
Mar 20, 2015 | 18.42 | 19.26 | 18.42 | 19.03 | 2,057,612 | +0.76(+4.16%) |
Mar 19, 2015 | 17.80 | 18.27 | 17.52 | 18.27 | 1,932,733 | +0.45(+2.53%) |
Mar 18, 2015 | 19.50 | 19.51 | 16.00 | 17.82 | 4,597,655 | -1.88(-9.54%) |
Mar 17, 2015 | 19.39 | 19.93 | 19.39 | 19.70 | 617,615 | +0.10(+0.51%) |
Mar 16, 2015 | 19.72 | 19.80 | 19.26 | 19.60 | 780,948 | -0.14(-0.71%) |
Mar 13, 2015 | 20.14 | 20.20 | 19.56 | 19.74 | 717,280 | -0.51(-2.52%) |
Mar 12, 2015 | 20.43 | 20.78 | 20.08 | 20.25 | 739,159 | +0.04(+0.20%) |
Mar 11, 2015 | 19.82 | 20.23 | 19.74 | 20.21 | 655,055 | +0.35(+1.76%) |
Mar 10, 2015 | 20.18 | 20.28 | 19.83 | 19.86 | 656,999 | -0.63(-3.07%) |
Mar 09, 2015 | 20.10 | 20.61 | 19.96 | 20.49 | 712,298 | +0.43(+2.14%) |
Mar 06, 2015 | 21.22 | 21.52 | 20.03 | 20.06 | 999,189 | -1.37(-6.39%) |
Mar 05, 2015 | 21.07 | 21.44 | 20.74 | 21.43 | 450,867 | +0.45(+2.14%) |
Mar 04, 2015 | 21.30 | 21.34 | 20.58 | 20.98 | 932,736 | -0.36(-1.69%) |
Mar 03, 2015 | 21.73 | 21.86 | 21.19 | 21.34 | 993,299 | -0.63(-2.87%) |
Mar 02, 2015 | 21.53 | 22.05 | 20.57 | 21.97 | 1,678,195 | -0.10(-0.45%) |
Feb 27, 2015 | 22.00 | 22.75 | 21.46 | 22.07 | 2,318,015 | +1.54(+7.50%) |
Feb 26, 2015 | 20.74 | 20.87 | 20.41 | 20.53 | 716,822 | -0.20(-0.96%) |
Feb 25, 2015 | 20.41 | 20.75 | 20.19 | 20.73 | 1,056,677 | +0.44(+2.17%) |
Feb 24, 2015 | 20.28 | 20.71 | 20.14 | 20.29 | 536,137 | +0.05(+0.25%) |
Feb 23, 2015 | 20.47 | 20.55 | 19.97 | 20.24 | 501,130 | -0.40(-1.94%) |
Feb 20, 2015 | 20.54 | 20.68 | 20.23 | 20.64 | 424,856 | +0.07(+0.34%) |
Feb 19, 2015 | 20.53 | 20.82 | 20.29 | 20.57 | 610,547 | -0.17(-0.82%) |
Feb 18, 2015 | 20.50 | 21.36 | 20.50 | 20.74 | 1,077,075 | +0.10(+0.48%) |
Feb 17, 2015 | 20.68 | 20.83 | 20.40 | 20.64 | 588,575 | -0.11(-0.53%) |
Feb 13, 2015 | 20.28 | 20.75 | 20.75 | 20.75 | 452,900 | +0.53(+2.62%) |
Feb 12, 2015 | 20.30 | 20.48 | 20.11 | 20.22 | 397,933 | +0.20(+1.00%) |
Feb 11, 2015 | 20.12 | 20.30 | 19.59 | 20.02 | 711,299 | -0.28(-1.38%) |
Feb 10, 2015 | 20.90 | 20.92 | 19.99 | 20.30 | 747,432 | -0.41(-1.98%) |
Feb 09, 2015 | 20.79 | 21.09 | 20.54 | 20.71 | 890,201 | -0.16(-0.77%) |
Feb 06, 2015 | 20.35 | 21.00 | 20.30 | 20.87 | 1,162,541 | +0.65(+3.21%) |
Feb 05, 2015 | 19.77 | 20.24 | 19.77 | 20.22 | 779,944 | +0.61(+3.11%) |
Feb 04, 2015 | 19.97 | 20.05 | 19.48 | 19.61 | 708,622 | -0.59(-2.92%) |
Feb 03, 2015 | 19.82 | 20.55 | 19.81 | 20.20 | 1,174,396 | +0.68(+3.48%) |