Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.13 | 19.00 | 18.01 | 18.34 | 3,640,741 | +0.01(+0.05%) |
Apr 29, 2015 | 19.21 | 20.11 | 18.04 | 18.33 | 6,578,553 | -1.37(-6.95%) |
Apr 28, 2015 | 21.97 | 22.11 | 15.82 | 19.70 | 26,436,714 | -2.24(-10.21%) |
Apr 27, 2015 | 22.83 | 22.88 | 21.71 | 21.94 | 1,220,523 | -0.86(-3.77%) |
Apr 24, 2015 | 23.04 | 23.44 | 22.61 | 22.80 | 1,124,945 | -0.23(-1.00%) |
Apr 23, 2015 | 22.32 | 23.49 | 22.09 | 23.03 | 2,120,989 | +0.67(+3.00%) |
Apr 22, 2015 | 22.65 | 22.79 | 22.30 | 22.36 | 859,004 | -0.29(-1.28%) |
Apr 21, 2015 | 22.58 | 22.81 | 22.53 | 22.65 | 682,760 | +0.05(+0.22%) |
Apr 20, 2015 | 22.82 | 22.99 | 22.37 | 22.60 | 901,027 | -0.15(-0.66%) |
Apr 17, 2015 | 22.62 | 22.88 | 22.51 | 22.75 | 1,814,397 | -0.11(-0.48%) |
Apr 16, 2015 | 22.25 | 22.99 | 22.16 | 22.86 | 1,790,262 | +0.59(+2.65%) |
Apr 15, 2015 | 22.13 | 22.45 | 21.94 | 22.27 | 1,129,792 | +0.19(+0.86%) |
Apr 14, 2015 | 22.07 | 22.29 | 21.95 | 22.08 | 654,110 | +0.03(+0.14%) |
Apr 13, 2015 | 22.23 | 22.26 | 21.54 | 22.05 | 1,221,560 | -0.05(-0.23%) |
Apr 10, 2015 | 21.25 | 22.19 | 21.21 | 22.10 | 2,308,448 | +1.12(+5.34%) |
Apr 09, 2015 | 20.07 | 21.17 | 20.07 | 20.98 | 3,260,578 | +0.98(+4.90%) |
Apr 08, 2015 | 19.88 | 20.10 | 19.67 | 20.00 | 1,214,438 | +0.22(+1.11%) |
Apr 07, 2015 | 19.85 | 20.09 | 19.69 | 19.78 | 1,277,996 | -0.12(-0.60%) |
Apr 06, 2015 | 19.64 | 20.05 | 19.42 | 19.90 | 1,074,108 | +0.19(+0.96%) |
Apr 02, 2015 | 19.74 | 19.71 | 19.71 | 19.71 | 1,274,600 | +0.05(+0.25%) |
Apr 01, 2015 | 18.91 | 19.84 | 18.62 | 19.66 | 3,177,349 | +0.60(+3.15%) |
Mar 31, 2015 | 18.69 | 19.41 | 18.55 | 19.06 | 1,125,259 | +0.23(+1.22%) |
Mar 30, 2015 | 18.28 | 18.89 | 18.28 | 18.83 | 626,205 | +0.58(+3.18%) |
Mar 27, 2015 | 18.07 | 18.35 | 17.78 | 18.25 | 705,830 | +0.20(+1.11%) |
Mar 26, 2015 | 17.90 | 18.15 | 17.71 | 18.05 | 454,345 | +0.01(+0.06%) |
Mar 25, 2015 | 18.62 | 18.75 | 17.74 | 18.04 | 559,580 | -0.60(-3.22%) |
Mar 24, 2015 | 18.76 | 19.04 | 18.56 | 18.64 | 574,521 | -0.11(-0.59%) |
Mar 23, 2015 | 19.13 | 19.13 | 18.50 | 18.75 | 555,505 | -0.35(-1.83%) |
Mar 20, 2015 | 19.65 | 19.87 | 19.10 | 19.10 | 2,071,420 | -0.57(-2.90%) |
Mar 19, 2015 | 18.70 | 19.75 | 18.70 | 19.67 | 1,436,129 | +0.83(+4.41%) |
Mar 18, 2015 | 18.51 | 18.85 | 18.45 | 18.84 | 414,944 | +0.18(+0.96%) |
Mar 17, 2015 | 17.82 | 18.68 | 17.70 | 18.66 | 1,119,654 | +0.68(+3.78%) |
Mar 16, 2015 | 18.17 | 18.24 | 17.72 | 17.98 | 588,709 | -0.02(-0.11%) |
Mar 13, 2015 | 18.58 | 18.79 | 17.81 | 18.00 | 1,225,906 | -0.54(-2.91%) |
Mar 12, 2015 | 18.35 | 18.60 | 17.95 | 18.54 | 870,071 | +0.43(+2.37%) |
Mar 11, 2015 | 19.26 | 19.41 | 17.70 | 18.11 | 1,259,032 | -1.08(-5.63%) |
Mar 10, 2015 | 19.09 | 19.66 | 18.22 | 19.19 | 1,337,706 | -0.18(-0.93%) |
Mar 09, 2015 | 19.25 | 19.39 | 18.79 | 19.37 | 490,126 | +0.17(+0.89%) |
Mar 06, 2015 | 19.20 | 19.28 | 18.95 | 19.20 | 3,423,979 | -0.34(-1.74%) |
Mar 05, 2015 | 19.45 | 19.88 | 19.38 | 19.54 | 375,377 | +0.15(+0.77%) |
Mar 04, 2015 | 19.12 | 19.85 | 19.10 | 19.39 | 454,983 | +0.22(+1.15%) |
Mar 03, 2015 | 19.25 | 19.49 | 18.75 | 19.17 | 265,895 | -0.11(-0.57%) |
Mar 02, 2015 | 18.55 | 19.36 | 18.20 | 19.28 | 707,795 | +0.66(+3.54%) |
Feb 27, 2015 | 19.06 | 19.42 | 18.60 | 18.62 | 228,960 | -0.38(-2.00%) |
Feb 26, 2015 | 19.44 | 19.47 | 18.81 | 19.00 | 441,779 | -0.47(-2.41%) |
Feb 25, 2015 | 19.25 | 19.80 | 19.25 | 19.47 | 471,004 | +0.27(+1.41%) |
Feb 24, 2015 | 19.77 | 20.21 | 18.42 | 19.20 | 1,391,455 | +0.11(+0.58%) |
Feb 23, 2015 | 20.15 | 20.45 | 19.03 | 19.09 | 665,852 | -0.80(-4.02%) |
Feb 20, 2015 | 19.87 | 20.37 | 19.70 | 19.89 | 1,142,968 | +0.08(+0.40%) |
Feb 19, 2015 | 19.74 | 19.98 | 19.46 | 19.81 | 529,716 | +0.07(+0.35%) |
Feb 18, 2015 | 19.49 | 20.04 | 19.28 | 19.74 | 364,784 | +0.18(+0.92%) |
Feb 17, 2015 | 19.63 | 19.98 | 19.51 | 19.56 | 536,157 | +0.07(+0.36%) |
Feb 13, 2015 | 18.14 | 19.49 | 19.49 | 19.49 | 1,112,000 | +1.44(+7.98%) |
Feb 12, 2015 | 18.11 | 18.20 | 17.87 | 18.05 | 1,026,889 | +0.04(+0.22%) |
Feb 11, 2015 | 18.02 | 18.05 | 17.89 | 18.01 | 496,224 | -0.09(-0.50%) |
Feb 10, 2015 | 18.04 | 18.22 | 17.70 | 18.10 | 558,552 | +0.12(+0.67%) |
Feb 09, 2015 | 18.04 | 18.45 | 17.65 | 17.98 | 484,221 | -0.08(-0.44%) |
Feb 06, 2015 | 16.69 | 18.25 | 16.69 | 18.06 | 2,421,760 | +1.49(+8.99%) |
Feb 05, 2015 | 16.78 | 17.09 | 16.52 | 16.57 | 392,232 | -0.10(-0.60%) |
Feb 04, 2015 | 16.86 | 17.30 | 16.58 | 16.67 | 272,479 | -0.33(-1.94%) |
Feb 03, 2015 | 16.50 | 17.13 | 16.40 | 17.00 | 280,610 | +0.79(+4.87%) |