Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.91 | 15.94 | 15.26 | 15.60 | 908,784 | -0.33(-2.07%) |
Apr 29, 2015 | 16.64 | 16.69 | 15.81 | 15.93 | 782,203 | -0.78(-4.67%) |
Apr 28, 2015 | 16.66 | 16.97 | 16.46 | 16.71 | 288,463 | +0.14(+0.84%) |
Apr 27, 2015 | 16.84 | 17.15 | 16.17 | 16.57 | 481,081 | -0.29(-1.72%) |
Apr 24, 2015 | 17.39 | 17.45 | 16.77 | 16.86 | 362,688 | -0.46(-2.66%) |
Apr 23, 2015 | 17.05 | 17.64 | 16.88 | 17.32 | 391,680 | +0.15(+0.87%) |
Apr 22, 2015 | 16.78 | 17.53 | 16.51 | 17.17 | 620,577 | +0.40(+2.39%) |
Apr 21, 2015 | 16.76 | 17.04 | 16.23 | 16.77 | 607,264 | +0.03(+0.18%) |
Apr 20, 2015 | 16.14 | 16.80 | 16.10 | 16.74 | 421,701 | +0.66(+4.10%) |
Apr 17, 2015 | 16.27 | 16.39 | 15.83 | 16.08 | 461,013 | -0.43(-2.60%) |
Apr 16, 2015 | 16.78 | 16.89 | 16.38 | 16.51 | 286,296 | -0.25(-1.49%) |
Apr 15, 2015 | 16.57 | 17.08 | 16.52 | 16.76 | 325,233 | +0.28(+1.70%) |
Apr 14, 2015 | 16.63 | 16.70 | 16.33 | 16.48 | 293,889 | -0.10(-0.60%) |
Apr 13, 2015 | 16.36 | 17.08 | 16.36 | 16.58 | 469,517 | +0.16(+0.97%) |
Apr 10, 2015 | 16.41 | 16.80 | 16.27 | 16.42 | 336,194 | +0.16(+0.98%) |
Apr 09, 2015 | 16.31 | 16.52 | 15.85 | 16.26 | 365,772 | -0.07(-0.43%) |
Apr 08, 2015 | 16.24 | 16.55 | 15.97 | 16.33 | 564,322 | +0.11(+0.71%) |
Apr 07, 2015 | 16.49 | 16.66 | 16.16 | 16.21 | 764,078 | -0.32(-1.96%) |
Apr 06, 2015 | 16.31 | 16.91 | 16.06 | 16.54 | 1,165,756 | -0.33(-1.96%) |
Apr 02, 2015 | 17.49 | 16.87 | 16.87 | 16.87 | 560,200 | -0.67(-3.82%) |
Apr 01, 2015 | 17.95 | 18.10 | 17.13 | 17.54 | 771,851 | -0.42(-2.34%) |
Mar 31, 2015 | 17.72 | 18.26 | 17.50 | 17.96 | 628,646 | +0.17(+0.96%) |
Mar 30, 2015 | 18.31 | 18.58 | 17.77 | 17.79 | 311,877 | -0.44(-2.41%) |
Mar 27, 2015 | 18.19 | 18.35 | 17.72 | 18.23 | 288,210 | +0.00(+0.00%) |
Mar 26, 2015 | 18.16 | 18.60 | 18.08 | 18.23 | 342,347 | +0.02(+0.11%) |
Mar 25, 2015 | 18.75 | 18.90 | 18.00 | 18.21 | 412,004 | -0.54(-2.88%) |
Mar 24, 2015 | 19.34 | 19.41 | 18.63 | 18.75 | 392,269 | -0.53(-2.75%) |
Mar 23, 2015 | 18.90 | 19.75 | 18.83 | 19.28 | 385,568 | +0.30(+1.58%) |
Mar 20, 2015 | 19.23 | 19.23 | 18.43 | 18.98 | 877,511 | -0.21(-1.09%) |
Mar 19, 2015 | 18.69 | 19.31 | 18.69 | 19.19 | 299,370 | +0.30(+1.59%) |
Mar 18, 2015 | 18.50 | 19.12 | 18.11 | 18.89 | 384,191 | +0.42(+2.27%) |
Mar 17, 2015 | 17.78 | 18.57 | 17.78 | 18.47 | 387,026 | +0.62(+3.47%) |
Mar 16, 2015 | 17.87 | 18.11 | 17.53 | 17.85 | 350,875 | +0.13(+0.73%) |
Mar 13, 2015 | 17.73 | 17.95 | 17.53 | 17.72 | 337,750 | -0.05(-0.28%) |
Mar 12, 2015 | 17.92 | 18.25 | 17.68 | 17.77 | 463,271 | -0.07(-0.39%) |
Mar 11, 2015 | 17.59 | 18.09 | 17.59 | 17.84 | 334,008 | +0.30(+1.71%) |
Mar 10, 2015 | 17.93 | 18.12 | 17.34 | 17.54 | 614,531 | -0.69(-3.78%) |
Mar 09, 2015 | 18.52 | 18.66 | 17.87 | 18.23 | 499,924 | -0.29(-1.57%) |
Mar 06, 2015 | 18.57 | 18.90 | 18.42 | 18.52 | 228,956 | -0.29(-1.54%) |
Mar 05, 2015 | 18.83 | 19.44 | 18.55 | 18.81 | 295,517 | +0.09(+0.48%) |
Mar 04, 2015 | 18.37 | 18.77 | 18.37 | 18.72 | 445,180 | +0.35(+1.91%) |
Mar 03, 2015 | 19.30 | 19.43 | 18.27 | 18.37 | 905,956 | -1.01(-5.21%) |
Mar 02, 2015 | 19.72 | 20.14 | 19.07 | 19.38 | 446,662 | -0.33(-1.67%) |
Feb 27, 2015 | 19.93 | 20.11 | 19.69 | 19.71 | 261,938 | -0.31(-1.55%) |
Feb 26, 2015 | 19.97 | 20.06 | 19.64 | 20.02 | 252,044 | +0.02(+0.10%) |
Feb 25, 2015 | 19.99 | 20.32 | 19.82 | 20.00 | 386,103 | +0.03(+0.15%) |
Feb 24, 2015 | 20.13 | 20.85 | 19.79 | 19.97 | 396,895 | -0.12(-0.60%) |
Feb 23, 2015 | 19.96 | 20.15 | 19.53 | 20.09 | 335,305 | +0.13(+0.65%) |
Feb 20, 2015 | 20.04 | 20.20 | 19.58 | 19.96 | 330,846 | -0.16(-0.80%) |
Feb 19, 2015 | 19.74 | 20.19 | 19.45 | 20.12 | 349,595 | +0.27(+1.36%) |
Feb 18, 2015 | 20.35 | 20.35 | 19.59 | 19.85 | 514,031 | -0.54(-2.65%) |
Feb 17, 2015 | 19.73 | 20.68 | 19.61 | 20.39 | 1,051,583 | +0.74(+3.77%) |
Feb 13, 2015 | 19.42 | 19.65 | 19.65 | 19.65 | 534,800 | +0.21(+1.08%) |
Feb 12, 2015 | 18.48 | 19.55 | 18.48 | 19.44 | 738,747 | +1.08(+5.88%) |
Feb 11, 2015 | 18.11 | 18.82 | 18.05 | 18.36 | 498,233 | +0.14(+0.77%) |
Feb 10, 2015 | 17.57 | 18.50 | 17.42 | 18.22 | 532,972 | +0.79(+4.53%) |
Feb 09, 2015 | 18.16 | 18.30 | 17.31 | 17.43 | 872,495 | -0.95(-5.17%) |
Feb 06, 2015 | 20.00 | 20.28 | 18.17 | 18.38 | 1,842,000 | +0.46(+2.57%) |
Feb 05, 2015 | 16.57 | 18.37 | 16.52 | 17.92 | 1,297,827 | +1.50(+9.14%) |
Feb 04, 2015 | 16.77 | 16.91 | 16.39 | 16.42 | 614,813 | -0.40(-2.38%) |
Feb 03, 2015 | 16.17 | 16.83 | 16.10 | 16.82 | 458,678 | +0.75(+4.67%) |