Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.45 | 19.66 | 19.21 | 19.24 | 2,860,280 | -0.44(-2.21%) |
Apr 29, 2015 | 19.19 | 19.74 | 18.80 | 19.68 | 2,326,530 | +0.48(+2.47%) |
Apr 28, 2015 | 18.60 | 19.76 | 18.07 | 19.20 | 7,501,514 | -1.07(-5.28%) |
Apr 27, 2015 | 20.65 | 20.86 | 20.19 | 20.27 | 3,944,875 | -0.40(-1.94%) |
Apr 24, 2015 | 20.86 | 20.98 | 20.50 | 20.67 | 2,853,011 | -0.08(-0.39%) |
Apr 23, 2015 | 20.80 | 21.36 | 20.65 | 20.75 | 4,283,108 | +0.05(+0.24%) |
Apr 22, 2015 | 20.32 | 20.79 | 20.20 | 20.70 | 2,307,237 | +0.26(+1.27%) |
Apr 21, 2015 | 20.34 | 20.53 | 20.20 | 20.44 | 2,783,685 | -0.10(-0.49%) |
Apr 20, 2015 | 20.19 | 20.58 | 19.70 | 20.54 | 4,156,927 | -0.05(-0.24%) |
Apr 17, 2015 | 20.02 | 20.61 | 19.76 | 20.59 | 6,086,425 | -0.31(-1.48%) |
Apr 16, 2015 | 19.98 | 20.98 | 19.61 | 20.90 | 7,498,173 | +0.50(+2.45%) |
Apr 15, 2015 | 18.00 | 20.49 | 17.97 | 20.40 | 10,169,308 | +2.49(+13.93%) |
Apr 14, 2015 | 17.92 | 17.98 | 17.53 | 17.91 | 3,103,528 | +0.07(+0.39%) |
Apr 13, 2015 | 18.20 | 18.22 | 17.78 | 17.84 | 5,019,742 | -0.00(-0.03%) |
Apr 10, 2015 | 17.97 | 18.17 | 17.62 | 17.84 | 4,776,585 | -0.15(-0.83%) |
Apr 09, 2015 | 17.61 | 18.16 | 17.56 | 17.99 | 7,254,847 | +0.51(+2.92%) |
Apr 08, 2015 | 17.20 | 17.82 | 17.08 | 17.48 | 3,215,389 | +0.46(+2.67%) |
Apr 07, 2015 | 17.25 | 17.41 | 16.92 | 17.02 | 2,532,679 | -0.16(-0.90%) |
Apr 06, 2015 | 16.48 | 17.38 | 16.31 | 17.18 | 4,896,119 | +0.94(+5.79%) |
Apr 02, 2015 | 15.91 | 16.24 | 16.24 | 16.24 | 7,212,500 | +0.47(+2.98%) |
Apr 01, 2015 | 15.27 | 15.78 | 15.17 | 15.77 | 3,056,479 | +0.61(+3.99%) |
Mar 31, 2015 | 15.25 | 15.41 | 15.06 | 15.16 | 1,693,024 | -0.14(-0.88%) |
Mar 30, 2015 | 15.50 | 15.64 | 15.13 | 15.30 | 1,986,361 | -0.15(-0.97%) |
Mar 27, 2015 | 15.14 | 15.48 | 15.09 | 15.45 | 2,849,898 | +0.26(+1.71%) |
Mar 26, 2015 | 15.39 | 15.63 | 14.94 | 15.19 | 3,883,395 | -0.08(-0.52%) |
Mar 25, 2015 | 15.34 | 15.50 | 15.14 | 15.27 | 4,964,846 | +0.00(+0.00%) |
Mar 24, 2015 | 15.01 | 15.32 | 14.71 | 15.27 | 3,679,779 | +0.53(+3.60%) |
Mar 23, 2015 | 14.80 | 15.16 | 14.60 | 14.74 | 3,098,410 | +0.11(+0.75%) |
Mar 20, 2015 | 14.58 | 14.96 | 14.39 | 14.63 | 3,462,522 | +0.17(+1.18%) |
Mar 19, 2015 | 14.33 | 14.57 | 14.22 | 14.46 | 2,964,741 | -0.02(-0.17%) |
Mar 18, 2015 | 14.53 | 14.63 | 14.16 | 14.48 | 5,380,355 | -0.01(-0.03%) |
Mar 17, 2015 | 14.10 | 14.51 | 14.05 | 14.49 | 1,648,350 | +0.28(+1.97%) |
Mar 16, 2015 | 14.50 | 14.51 | 13.96 | 14.21 | 2,407,606 | -0.47(-3.20%) |
Mar 13, 2015 | 14.40 | 14.80 | 14.12 | 14.68 | 3,125,628 | +0.15(+1.03%) |
Mar 12, 2015 | 14.53 | 14.66 | 14.41 | 14.53 | 1,998,456 | +0.04(+0.24%) |
Mar 11, 2015 | 14.30 | 14.51 | 13.90 | 14.49 | 3,533,189 | +0.38(+2.66%) |
Mar 10, 2015 | 14.47 | 14.55 | 13.95 | 14.12 | 4,385,694 | -0.56(-3.81%) |
Mar 09, 2015 | 15.10 | 15.32 | 14.61 | 14.68 | 2,890,684 | -0.45(-2.97%) |
Mar 06, 2015 | 15.43 | 15.68 | 15.12 | 15.13 | 4,034,987 | -0.35(-2.26%) |
Mar 05, 2015 | 15.88 | 15.99 | 15.40 | 15.48 | 2,949,093 | -0.28(-1.78%) |
Mar 04, 2015 | 15.94 | 15.95 | 15.65 | 15.76 | 3,464,312 | -0.19(-1.19%) |
Mar 03, 2015 | 16.06 | 16.27 | 15.90 | 15.95 | 2,298,771 | -0.07(-0.44%) |
Mar 02, 2015 | 16.30 | 16.30 | 15.76 | 16.02 | 2,517,385 | -0.43(-2.61%) |
Feb 27, 2015 | 16.50 | 16.59 | 16.06 | 16.45 | 2,252,347 | -0.09(-0.54%) |
Feb 26, 2015 | 16.59 | 16.71 | 16.42 | 16.54 | 3,551,541 | +0.17(+1.04%) |
Feb 25, 2015 | 16.45 | 16.51 | 16.20 | 16.37 | 2,181,253 | +0.02(+0.12%) |
Feb 24, 2015 | 16.36 | 16.45 | 16.26 | 16.35 | 2,207,257 | +0.10(+0.62%) |
Feb 23, 2015 | 16.78 | 16.89 | 16.03 | 16.25 | 4,756,311 | -0.76(-4.47%) |
Feb 20, 2015 | 16.85 | 17.07 | 16.66 | 17.01 | 2,133,923 | +0.14(+0.83%) |
Feb 19, 2015 | 16.81 | 17.32 | 16.34 | 16.87 | 2,974,107 | +0.02(+0.12%) |
Feb 18, 2015 | 17.99 | 18.25 | 16.76 | 16.85 | 9,468,242 | +0.20(+1.20%) |
Feb 17, 2015 | 17.18 | 17.40 | 16.14 | 16.65 | 4,691,289 | -0.35(-2.06%) |
Feb 13, 2015 | 16.89 | 17.00 | 17.00 | 17.00 | 4,459,900 | +0.59(+3.60%) |
Feb 12, 2015 | 16.96 | 17.05 | 16.25 | 16.41 | 3,723,704 | +0.41(+2.56%) |
Feb 11, 2015 | 15.84 | 16.14 | 15.24 | 16.00 | 5,330,819 | +0.27(+1.72%) |
Feb 10, 2015 | 16.05 | 16.15 | 15.53 | 15.73 | 2,663,379 | -0.14(-0.88%) |
Feb 09, 2015 | 16.36 | 16.53 | 15.87 | 15.87 | 3,164,318 | -0.25(-1.55%) |
Feb 06, 2015 | 16.66 | 16.66 | 16.01 | 16.12 | 2,095,025 | -0.12(-0.74%) |
Feb 05, 2015 | 15.61 | 16.63 | 15.61 | 16.24 | 5,026,666 | +0.82(+5.32%) |
Feb 04, 2015 | 15.39 | 15.81 | 15.19 | 15.42 | 3,323,957 | -0.21(-1.34%) |
Feb 03, 2015 | 15.30 | 15.63 | 14.87 | 15.63 | 5,866,612 | +0.72(+4.83%) |