Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.11 | 17.60 | 16.90 | 17.08 | 123,573 | -0.30(-1.73%) |
Apr 29, 2015 | 17.49 | 18.00 | 17.20 | 17.38 | 56,704 | -0.44(-2.47%) |
Apr 28, 2015 | 17.18 | 18.20 | 17.00 | 17.82 | 153,365 | +0.68(+3.97%) |
Apr 27, 2015 | 18.68 | 18.85 | 17.12 | 17.14 | 89,917 | -1.42(-7.65%) |
Apr 24, 2015 | 18.31 | 18.87 | 18.23 | 18.56 | 82,381 | +0.17(+0.92%) |
Apr 23, 2015 | 18.23 | 18.66 | 17.01 | 18.39 | 284,072 | +0.08(+0.44%) |
Apr 22, 2015 | 19.10 | 19.23 | 18.28 | 18.31 | 40,517 | -0.81(-4.24%) |
Apr 21, 2015 | 18.66 | 19.17 | 18.65 | 19.12 | 78,795 | +0.32(+1.70%) |
Apr 20, 2015 | 19.01 | 19.01 | 18.49 | 18.80 | 62,193 | -0.21(-1.10%) |
Apr 17, 2015 | 19.29 | 19.49 | 18.24 | 19.01 | 173,448 | -0.44(-2.26%) |
Apr 16, 2015 | 19.78 | 19.91 | 19.36 | 19.45 | 117,765 | -0.45(-2.26%) |
Apr 15, 2015 | 19.17 | 20.15 | 18.61 | 19.90 | 218,571 | +0.75(+3.92%) |
Apr 14, 2015 | 20.13 | 20.57 | 19.00 | 19.15 | 163,009 | -0.39(-2.00%) |
Apr 13, 2015 | 18.13 | 19.55 | 18.13 | 19.54 | 97,910 | +1.35(+7.42%) |
Apr 10, 2015 | 18.16 | 18.68 | 17.91 | 18.19 | 79,924 | +0.05(+0.28%) |
Apr 09, 2015 | 18.39 | 18.56 | 17.84 | 18.14 | 91,553 | -0.18(-0.98%) |
Apr 08, 2015 | 18.16 | 18.70 | 17.92 | 18.32 | 74,223 | +0.09(+0.49%) |
Apr 07, 2015 | 17.40 | 18.64 | 17.38 | 18.23 | 106,570 | +0.76(+4.35%) |
Apr 06, 2015 | 17.80 | 18.00 | 17.17 | 17.47 | 130,520 | -0.38(-2.13%) |
Apr 02, 2015 | 18.28 | 17.85 | 17.85 | 17.85 | 91,200 | -0.35(-1.92%) |
Apr 01, 2015 | 18.39 | 18.42 | 17.62 | 18.20 | 152,949 | -0.17(-0.93%) |
Mar 31, 2015 | 18.76 | 19.06 | 18.25 | 18.37 | 108,932 | -0.56(-2.96%) |
Mar 30, 2015 | 19.36 | 19.39 | 18.58 | 18.93 | 110,739 | -0.35(-1.82%) |
Mar 27, 2015 | 20.00 | 20.02 | 19.18 | 19.28 | 154,648 | -0.64(-3.21%) |
Mar 26, 2015 | 20.07 | 20.25 | 19.34 | 19.92 | 136,270 | -0.03(-0.15%) |
Mar 25, 2015 | 20.69 | 20.80 | 19.80 | 19.95 | 186,656 | -0.79(-3.81%) |
Mar 24, 2015 | 20.01 | 20.98 | 19.79 | 20.74 | 221,584 | +0.67(+3.34%) |
Mar 23, 2015 | 20.34 | 21.00 | 19.75 | 20.07 | 134,648 | -0.28(-1.38%) |
Mar 20, 2015 | 20.23 | 20.40 | 19.43 | 20.35 | 175,347 | +0.36(+1.80%) |
Mar 19, 2015 | 19.67 | 20.03 | 19.50 | 19.99 | 56,392 | +0.19(+0.96%) |
Mar 18, 2015 | 19.60 | 20.19 | 19.38 | 19.80 | 33,239 | -0.10(-0.50%) |
Mar 17, 2015 | 19.49 | 20.24 | 19.20 | 19.90 | 45,324 | +0.35(+1.79%) |
Mar 16, 2015 | 19.74 | 20.02 | 19.30 | 19.55 | 48,296 | -0.18(-0.91%) |
Mar 13, 2015 | 20.03 | 20.15 | 19.50 | 19.73 | 45,062 | -0.25(-1.25%) |
Mar 12, 2015 | 20.14 | 20.89 | 19.60 | 19.98 | 77,221 | +0.02(+0.10%) |
Mar 11, 2015 | 19.75 | 20.02 | 19.70 | 19.96 | 51,228 | -0.01(-0.05%) |
Mar 10, 2015 | 19.70 | 20.60 | 19.50 | 19.97 | 54,046 | +0.01(+0.05%) |
Mar 09, 2015 | 20.42 | 20.42 | 19.84 | 19.96 | 33,409 | -0.47(-2.30%) |
Mar 06, 2015 | 21.33 | 21.74 | 20.27 | 20.43 | 74,128 | -1.00(-4.67%) |
Mar 05, 2015 | 21.56 | 21.98 | 20.80 | 21.43 | 93,308 | +0.03(+0.14%) |
Mar 04, 2015 | 20.00 | 21.60 | 19.89 | 21.40 | 71,710 | +1.32(+6.57%) |
Mar 03, 2015 | 20.24 | 20.25 | 19.86 | 20.08 | 52,837 | -0.17(-0.84%) |
Mar 02, 2015 | 19.83 | 20.48 | 19.83 | 20.25 | 49,283 | +0.44(+2.22%) |
Feb 27, 2015 | 20.42 | 20.84 | 19.55 | 19.81 | 53,749 | -0.58(-2.84%) |
Feb 26, 2015 | 20.60 | 20.69 | 19.92 | 20.39 | 60,580 | -0.16(-0.78%) |
Feb 25, 2015 | 19.85 | 20.64 | 19.85 | 20.55 | 77,002 | +0.61(+3.06%) |
Feb 24, 2015 | 19.47 | 19.98 | 19.37 | 19.94 | 64,792 | +0.47(+2.41%) |
Feb 23, 2015 | 18.66 | 19.50 | 18.66 | 19.47 | 85,117 | +0.62(+3.29%) |
Feb 20, 2015 | 18.80 | 19.20 | 18.70 | 18.85 | 66,376 | +0.11(+0.59%) |
Feb 19, 2015 | 17.93 | 18.96 | 17.93 | 18.74 | 84,702 | +0.77(+4.28%) |
Feb 18, 2015 | 17.42 | 18.34 | 17.42 | 17.97 | 67,917 | +0.55(+3.16%) |
Feb 17, 2015 | 18.15 | 18.20 | 17.25 | 17.42 | 120,803 | -0.62(-3.44%) |
Feb 13, 2015 | 18.47 | 18.04 | 18.04 | 18.04 | 85,200 | -0.55(-2.96%) |
Feb 12, 2015 | 18.58 | 18.79 | 18.18 | 18.59 | 73,077 | +0.05(+0.27%) |
Feb 11, 2015 | 17.74 | 18.98 | 17.74 | 18.54 | 95,525 | +0.84(+4.75%) |
Feb 10, 2015 | 17.29 | 17.94 | 17.00 | 17.70 | 61,820 | +0.58(+3.39%) |
Feb 09, 2015 | 17.40 | 17.48 | 17.02 | 17.12 | 80,293 | -0.20(-1.15%) |
Feb 06, 2015 | 17.55 | 17.91 | 17.00 | 17.32 | 95,117 | -0.30(-1.70%) |
Feb 05, 2015 | 17.10 | 17.93 | 16.46 | 17.62 | 352,353 | +0.54(+3.16%) |
Feb 04, 2015 | 18.00 | 18.00 | 17.05 | 17.08 | 101,479 | -1.06(-5.84%) |
Feb 03, 2015 | 17.49 | 18.31 | 17.00 | 18.14 | 209,573 | +0.70(+4.01%) |