Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.00 | 23.85 | 21.71 | 22.54 | 537,701 | +2.54(+12.70%) |
Apr 29, 2015 | 20.00 | 20.17 | 19.89 | 20.00 | 94,936 | -0.05(-0.25%) |
Apr 28, 2015 | 19.93 | 20.12 | 19.84 | 20.05 | 114,332 | +0.12(+0.60%) |
Apr 27, 2015 | 20.16 | 20.22 | 19.69 | 19.93 | 184,735 | -0.12(-0.60%) |
Apr 24, 2015 | 20.03 | 20.17 | 19.98 | 20.05 | 142,139 | +0.01(+0.05%) |
Apr 23, 2015 | 20.04 | 20.20 | 20.00 | 20.04 | 86,629 | -0.01(-0.05%) |
Apr 22, 2015 | 19.68 | 20.15 | 19.53 | 20.05 | 152,275 | +0.37(+1.88%) |
Apr 21, 2015 | 20.16 | 20.16 | 19.44 | 19.68 | 227,843 | -0.50(-2.48%) |
Apr 20, 2015 | 20.23 | 20.25 | 20.06 | 20.18 | 206,150 | +0.03(+0.15%) |
Apr 17, 2015 | 19.96 | 20.23 | 19.60 | 20.15 | 175,417 | +0.10(+0.50%) |
Apr 16, 2015 | 20.26 | 20.26 | 20.00 | 20.05 | 98,304 | -0.22(-1.09%) |
Apr 15, 2015 | 20.08 | 20.31 | 19.91 | 20.27 | 165,032 | +0.21(+1.05%) |
Apr 14, 2015 | 20.23 | 20.34 | 19.92 | 20.06 | 96,056 | -0.19(-0.94%) |
Apr 13, 2015 | 20.07 | 20.27 | 20.00 | 20.25 | 92,117 | +0.19(+0.95%) |
Apr 10, 2015 | 20.19 | 20.29 | 20.00 | 20.06 | 72,047 | -0.07(-0.35%) |
Apr 09, 2015 | 20.23 | 20.37 | 19.96 | 20.13 | 102,906 | -0.08(-0.40%) |
Apr 08, 2015 | 20.12 | 20.23 | 19.97 | 20.21 | 343,496 | +0.12(+0.60%) |
Apr 07, 2015 | 20.37 | 20.50 | 20.07 | 20.09 | 106,195 | -0.30(-1.47%) |
Apr 06, 2015 | 20.08 | 20.42 | 19.96 | 20.39 | 319,953 | +0.33(+1.65%) |
Apr 02, 2015 | 20.23 | 20.06 | 20.06 | 20.06 | 69,800 | -0.20(-0.99%) |
Apr 01, 2015 | 20.23 | 20.44 | 20.05 | 20.26 | 154,095 | +0.05(+0.25%) |
Mar 31, 2015 | 20.18 | 20.28 | 20.08 | 20.21 | 150,923 | -0.11(-0.54%) |
Mar 30, 2015 | 20.16 | 20.35 | 20.04 | 20.32 | 139,735 | +0.24(+1.20%) |
Mar 27, 2015 | 20.10 | 20.24 | 19.96 | 20.08 | 163,717 | -0.05(-0.25%) |
Mar 26, 2015 | 20.22 | 20.35 | 20.04 | 20.13 | 143,584 | -0.10(-0.49%) |
Mar 25, 2015 | 20.45 | 20.67 | 20.14 | 20.23 | 218,737 | -0.18(-0.88%) |
Mar 24, 2015 | 20.33 | 20.48 | 20.14 | 20.41 | 199,478 | +0.08(+0.39%) |
Mar 23, 2015 | 19.70 | 20.36 | 19.57 | 20.33 | 176,426 | +0.63(+3.20%) |
Mar 20, 2015 | 18.99 | 19.81 | 18.99 | 19.70 | 456,303 | +0.81(+4.29%) |
Mar 19, 2015 | 18.87 | 19.08 | 18.79 | 18.89 | 179,890 | -0.14(-0.74%) |
Mar 18, 2015 | 18.78 | 20.87 | 18.56 | 19.03 | 627,701 | +0.16(+0.85%) |
Mar 17, 2015 | 18.84 | 18.99 | 18.69 | 18.87 | 189,025 | +0.01(+0.05%) |
Mar 16, 2015 | 19.29 | 19.34 | 18.84 | 18.86 | 233,817 | -0.31(-1.62%) |
Mar 13, 2015 | 19.40 | 19.52 | 19.00 | 19.17 | 174,579 | -0.27(-1.39%) |
Mar 12, 2015 | 19.19 | 19.49 | 19.09 | 19.44 | 226,021 | +0.39(+2.05%) |
Mar 11, 2015 | 19.12 | 19.21 | 18.95 | 19.05 | 202,421 | +0.00(+0.00%) |
Mar 10, 2015 | 19.34 | 19.36 | 19.01 | 19.05 | 135,363 | -0.41(-2.11%) |
Mar 09, 2015 | 19.73 | 19.77 | 19.44 | 19.46 | 108,031 | -0.22(-1.12%) |
Mar 06, 2015 | 19.82 | 20.06 | 19.53 | 19.68 | 179,818 | -0.39(-1.94%) |
Mar 05, 2015 | 20.54 | 20.58 | 20.07 | 20.07 | 99,873 | -0.43(-2.10%) |
Mar 04, 2015 | 20.04 | 20.71 | 20.09 | 20.50 | 314,275 | +0.41(+2.04%) |
Mar 03, 2015 | 20.40 | 20.40 | 20.02 | 20.09 | 227,169 | -0.37(-1.81%) |
Mar 02, 2015 | 20.20 | 20.52 | 19.60 | 20.46 | 195,846 | +0.28(+1.39%) |
Feb 27, 2015 | 20.07 | 20.46 | 20.01 | 20.18 | 304,595 | +0.12(+0.60%) |
Feb 26, 2015 | 19.09 | 20.19 | 19.09 | 20.06 | 502,282 | +0.94(+4.92%) |
Feb 25, 2015 | 20.48 | 21.27 | 18.89 | 19.12 | 871,137 | -0.13(-0.68%) |
Feb 24, 2015 | 19.41 | 19.69 | 19.16 | 19.25 | 245,739 | -0.13(-0.67%) |
Feb 23, 2015 | 19.29 | 19.59 | 19.13 | 19.38 | 200,725 | -0.01(-0.05%) |
Feb 20, 2015 | 19.51 | 19.59 | 19.26 | 19.39 | 201,474 | -0.13(-0.67%) |
Feb 19, 2015 | 19.31 | 19.73 | 19.31 | 19.52 | 347,853 | -0.03(-0.15%) |
Feb 18, 2015 | 19.91 | 20.04 | 19.40 | 19.55 | 234,360 | -0.44(-2.20%) |
Feb 17, 2015 | 20.23 | 20.29 | 19.96 | 19.99 | 199,258 | -0.17(-0.84%) |
Feb 13, 2015 | 20.02 | 20.16 | 20.16 | 20.16 | 279,400 | +0.19(+0.95%) |
Feb 12, 2015 | 20.33 | 20.41 | 19.91 | 19.97 | 266,379 | -0.38(-1.87%) |
Feb 11, 2015 | 20.18 | 20.50 | 20.18 | 20.35 | 88,735 | +0.07(+0.35%) |
Feb 10, 2015 | 20.50 | 20.50 | 19.96 | 20.28 | 181,796 | -0.19(-0.93%) |
Feb 09, 2015 | 20.84 | 21.35 | 20.44 | 20.47 | 135,827 | -0.38(-1.82%) |
Feb 06, 2015 | 20.44 | 20.92 | 20.27 | 20.85 | 186,006 | +0.47(+2.31%) |
Feb 05, 2015 | 20.60 | 21.21 | 20.26 | 20.38 | 364,787 | -0.04(-0.20%) |
Feb 04, 2015 | 20.12 | 20.69 | 19.86 | 20.42 | 210,116 | +0.15(+0.74%) |
Feb 03, 2015 | 19.53 | 20.61 | 19.53 | 20.27 | 328,391 | +0.79(+4.06%) |