Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.72 | 21.94 | 20.97 | 21.60 | 283,455 | -0.10(-0.46%) |
Apr 29, 2015 | 21.60 | 21.78 | 21.17 | 21.70 | 158,110 | -0.05(-0.23%) |
Apr 28, 2015 | 21.43 | 21.92 | 21.01 | 21.75 | 127,596 | +0.30(+1.40%) |
Apr 27, 2015 | 21.18 | 22.04 | 20.95 | 21.45 | 172,486 | +0.36(+1.71%) |
Apr 24, 2015 | 21.56 | 21.70 | 20.93 | 21.09 | 160,077 | -0.48(-2.23%) |
Apr 23, 2015 | 20.76 | 21.78 | 20.50 | 21.57 | 202,471 | +0.81(+3.90%) |
Apr 22, 2015 | 20.17 | 20.80 | 19.94 | 20.76 | 147,490 | +0.57(+2.82%) |
Apr 21, 2015 | 21.02 | 21.02 | 20.00 | 20.19 | 182,247 | -0.66(-3.17%) |
Apr 20, 2015 | 20.94 | 21.39 | 20.63 | 20.85 | 165,235 | -0.10(-0.48%) |
Apr 17, 2015 | 21.84 | 22.23 | 20.41 | 20.95 | 258,991 | -1.06(-4.82%) |
Apr 16, 2015 | 22.32 | 22.86 | 21.53 | 22.01 | 344,558 | -0.34(-1.52%) |
Apr 15, 2015 | 19.52 | 22.51 | 19.17 | 22.35 | 494,924 | +3.00(+15.50%) |
Apr 14, 2015 | 18.55 | 19.55 | 18.42 | 19.35 | 249,302 | +0.93(+5.05%) |
Apr 13, 2015 | 18.57 | 18.75 | 18.37 | 18.42 | 176,134 | -0.12(-0.65%) |
Apr 10, 2015 | 18.17 | 18.79 | 18.16 | 18.54 | 220,221 | +0.34(+1.87%) |
Apr 09, 2015 | 18.35 | 18.61 | 17.43 | 18.20 | 341,046 | -0.16(-0.87%) |
Apr 08, 2015 | 19.70 | 19.70 | 18.35 | 18.36 | 576,745 | -1.38(-6.99%) |
Apr 07, 2015 | 17.87 | 19.81 | 17.80 | 19.74 | 389,126 | +1.88(+10.53%) |
Apr 06, 2015 | 16.12 | 17.94 | 16.12 | 17.86 | 232,431 | +1.78(+11.07%) |
Apr 02, 2015 | 15.82 | 16.08 | 16.08 | 16.08 | 162,800 | +0.24(+1.52%) |
Apr 01, 2015 | 16.49 | 16.55 | 15.79 | 15.84 | 204,268 | -0.67(-4.06%) |
Mar 31, 2015 | 16.28 | 16.56 | 15.89 | 16.51 | 161,848 | +0.01(+0.06%) |
Mar 30, 2015 | 16.84 | 16.98 | 15.93 | 16.50 | 234,735 | -0.22(-1.32%) |
Mar 27, 2015 | 16.70 | 16.94 | 16.19 | 16.72 | 155,141 | -0.08(-0.48%) |
Mar 26, 2015 | 17.13 | 17.57 | 16.78 | 16.80 | 195,821 | -0.22(-1.29%) |
Mar 25, 2015 | 17.68 | 17.91 | 17.00 | 17.02 | 151,773 | -0.67(-3.79%) |
Mar 24, 2015 | 17.09 | 17.76 | 17.09 | 17.69 | 184,747 | +0.34(+1.96%) |
Mar 23, 2015 | 16.75 | 17.55 | 16.75 | 17.35 | 272,398 | +0.55(+3.27%) |
Mar 20, 2015 | 15.72 | 17.03 | 15.71 | 16.80 | 958,975 | +1.21(+7.76%) |
Mar 19, 2015 | 15.53 | 15.98 | 15.33 | 15.59 | 238,759 | -0.19(-1.20%) |
Mar 18, 2015 | 15.41 | 15.81 | 14.95 | 15.78 | 320,988 | +0.26(+1.68%) |
Mar 17, 2015 | 15.50 | 15.75 | 15.10 | 15.52 | 255,946 | -0.12(-0.77%) |
Mar 16, 2015 | 16.75 | 17.00 | 15.54 | 15.64 | 242,377 | -1.17(-6.96%) |
Mar 13, 2015 | 16.94 | 17.49 | 16.19 | 16.81 | 197,363 | -0.34(-1.98%) |
Mar 12, 2015 | 16.88 | 17.32 | 16.70 | 17.15 | 194,812 | +0.44(+2.63%) |
Mar 11, 2015 | 17.04 | 17.49 | 16.40 | 16.71 | 214,247 | -0.37(-2.17%) |
Mar 10, 2015 | 16.55 | 17.25 | 16.55 | 17.08 | 277,036 | +0.15(+0.89%) |
Mar 09, 2015 | 17.18 | 17.46 | 16.55 | 16.93 | 253,797 | -0.24(-1.40%) |
Mar 06, 2015 | 17.90 | 18.35 | 17.14 | 17.17 | 249,075 | -0.93(-5.14%) |
Mar 05, 2015 | 18.00 | 18.31 | 17.64 | 18.10 | 134,817 | -0.02(-0.11%) |
Mar 04, 2015 | 18.35 | 18.40 | 17.57 | 18.12 | 157,182 | -0.28(-1.52%) |
Mar 03, 2015 | 19.14 | 19.16 | 18.13 | 18.40 | 234,491 | -0.77(-4.02%) |
Mar 02, 2015 | 18.63 | 19.22 | 18.63 | 19.17 | 256,850 | +0.54(+2.90%) |
Feb 27, 2015 | 18.76 | 19.24 | 18.59 | 18.63 | 260,457 | -0.12(-0.64%) |
Feb 26, 2015 | 18.64 | 19.08 | 18.51 | 18.75 | 365,710 | -0.10(-0.53%) |
Feb 25, 2015 | 18.75 | 19.38 | 18.54 | 18.85 | 277,269 | +0.16(+0.86%) |
Feb 24, 2015 | 18.10 | 18.75 | 17.84 | 18.69 | 234,496 | +0.59(+3.26%) |
Feb 23, 2015 | 18.22 | 18.75 | 17.56 | 18.10 | 238,292 | -0.21(-1.15%) |
Feb 20, 2015 | 18.99 | 19.43 | 18.29 | 18.31 | 201,739 | -0.72(-3.78%) |
Feb 19, 2015 | 19.31 | 19.31 | 18.60 | 19.03 | 242,698 | -0.32(-1.65%) |
Feb 18, 2015 | 19.29 | 19.73 | 19.01 | 19.35 | 216,433 | -0.29(-1.48%) |
Feb 17, 2015 | 19.01 | 19.69 | 18.70 | 19.64 | 260,910 | +0.49(+2.56%) |
Feb 13, 2015 | 19.25 | 19.15 | 19.15 | 19.15 | 304,200 | +0.02(+0.10%) |
Feb 12, 2015 | 19.55 | 19.96 | 18.92 | 19.13 | 227,063 | -0.15(-0.78%) |
Feb 11, 2015 | 18.88 | 19.41 | 18.13 | 19.28 | 508,977 | +0.02(+0.10%) |
Feb 10, 2015 | 20.01 | 21.00 | 18.57 | 19.26 | 466,226 | -0.73(-3.65%) |
Feb 09, 2015 | 21.62 | 21.81 | 19.52 | 19.99 | 577,475 | -1.58(-7.32%) |
Feb 06, 2015 | 23.48 | 23.52 | 21.41 | 21.57 | 722,301 | -1.85(-7.90%) |
Feb 05, 2015 | 24.03 | 25.25 | 22.29 | 23.42 | 1,221,783 | -3.57(-13.23%) |
Feb 04, 2015 | 27.94 | 28.47 | 26.76 | 26.99 | 255,863 | -1.42(-5.00%) |
Feb 03, 2015 | 27.85 | 28.88 | 27.37 | 28.41 | 500,004 | +1.12(+4.10%) |