Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.66 | 16.66 | 15.74 | 16.02 | 48,058 | -0.80(-4.76%) |
Apr 29, 2015 | 16.63 | 17.63 | 16.58 | 16.82 | 70,795 | -0.05(-0.30%) |
Apr 28, 2015 | 17.20 | 17.20 | 15.50 | 16.87 | 110,912 | +0.07(+0.42%) |
Apr 27, 2015 | 18.91 | 18.91 | 16.54 | 16.80 | 196,000 | -1.72(-9.29%) |
Apr 24, 2015 | 18.63 | 18.91 | 18.51 | 18.52 | 25,523 | -0.03(-0.16%) |
Apr 23, 2015 | 18.81 | 18.81 | 17.81 | 18.55 | 61,484 | -0.22(-1.17%) |
Apr 22, 2015 | 19.87 | 19.96 | 18.66 | 18.77 | 69,339 | -0.78(-3.99%) |
Apr 21, 2015 | 19.22 | 19.79 | 18.85 | 19.55 | 58,421 | +0.54(+2.84%) |
Apr 20, 2015 | 19.30 | 19.84 | 18.76 | 19.01 | 85,961 | -0.22(-1.14%) |
Apr 17, 2015 | 20.73 | 20.94 | 19.02 | 19.23 | 129,658 | -1.71(-8.17%) |
Apr 16, 2015 | 20.34 | 21.15 | 20.34 | 20.94 | 78,400 | +0.52(+2.55%) |
Apr 15, 2015 | 21.95 | 21.99 | 20.42 | 20.42 | 127,276 | -0.98(-4.58%) |
Apr 14, 2015 | 22.30 | 22.30 | 21.25 | 21.40 | 98,292 | -0.80(-3.60%) |
Apr 13, 2015 | 23.00 | 23.00 | 22.14 | 22.20 | 47,720 | -0.83(-3.60%) |
Apr 10, 2015 | 23.12 | 23.20 | 22.92 | 23.03 | 32,499 | -0.04(-0.17%) |
Apr 09, 2015 | 22.97 | 23.10 | 22.11 | 23.07 | 67,233 | +0.10(+0.44%) |
Apr 08, 2015 | 23.08 | 23.18 | 22.78 | 22.97 | 65,485 | -0.02(-0.09%) |
Apr 07, 2015 | 22.79 | 23.10 | 22.70 | 22.99 | 177,319 | +0.07(+0.31%) |
Apr 06, 2015 | 22.86 | 23.70 | 22.51 | 22.92 | 107,464 | -0.14(-0.61%) |
Apr 02, 2015 | 22.80 | 23.06 | 23.06 | 23.06 | 91,100 | +0.42(+1.86%) |
Apr 01, 2015 | 22.54 | 23.09 | 21.90 | 22.64 | 85,130 | +0.12(+0.53%) |
Mar 31, 2015 | 23.61 | 23.86 | 22.22 | 22.52 | 95,234 | -0.75(-3.22%) |
Mar 30, 2015 | 22.57 | 23.63 | 22.11 | 23.27 | 86,453 | +0.89(+3.98%) |
Mar 27, 2015 | 23.01 | 23.76 | 22.17 | 22.38 | 73,459 | -0.41(-1.80%) |
Mar 26, 2015 | 22.70 | 23.50 | 21.89 | 22.79 | 86,060 | -0.05(-0.22%) |
Mar 25, 2015 | 24.80 | 24.86 | 22.57 | 22.84 | 130,041 | -1.91(-7.72%) |
Mar 24, 2015 | 26.53 | 26.55 | 24.55 | 24.75 | 98,572 | -1.76(-6.64%) |
Mar 23, 2015 | 28.00 | 29.00 | 25.30 | 26.51 | 125,425 | -1.81(-6.39%) |
Mar 20, 2015 | 30.37 | 30.37 | 27.65 | 28.32 | 256,724 | -0.74(-2.55%) |
Mar 19, 2015 | 27.00 | 29.27 | 27.00 | 29.06 | 80,914 | +2.36(+8.84%) |
Mar 18, 2015 | 26.82 | 26.89 | 25.80 | 26.70 | 123,926 | -0.11(-0.41%) |
Mar 17, 2015 | 26.11 | 26.97 | 25.30 | 26.81 | 151,827 | +0.67(+2.56%) |
Mar 16, 2015 | 25.86 | 26.39 | 24.63 | 26.14 | 100,501 | +0.28(+1.08%) |
Mar 13, 2015 | 24.73 | 26.40 | 24.50 | 25.86 | 36,891 | +1.32(+5.38%) |
Mar 12, 2015 | 25.42 | 25.42 | 23.98 | 24.54 | 92,550 | -0.67(-2.66%) |
Mar 11, 2015 | 25.40 | 25.93 | 24.50 | 25.21 | 54,123 | +0.02(+0.08%) |
Mar 10, 2015 | 24.29 | 25.97 | 24.02 | 25.19 | 53,172 | +0.49(+1.98%) |
Mar 09, 2015 | 24.07 | 24.85 | 23.84 | 24.70 | 35,434 | +0.59(+2.45%) |
Mar 06, 2015 | 25.18 | 25.18 | 24.03 | 24.11 | 31,608 | -1.16(-4.59%) |
Mar 05, 2015 | 25.28 | 26.43 | 24.51 | 25.27 | 44,990 | -0.11(-0.43%) |
Mar 04, 2015 | 23.15 | 25.50 | 23.15 | 25.38 | 50,053 | +2.23(+9.63%) |
Mar 03, 2015 | 22.68 | 23.17 | 22.39 | 23.15 | 40,123 | +0.43(+1.89%) |
Mar 02, 2015 | 22.59 | 23.16 | 22.30 | 22.72 | 55,352 | -0.09(-0.39%) |
Feb 27, 2015 | 22.50 | 22.95 | 22.50 | 22.81 | 13,978 | -0.08(-0.35%) |
Feb 26, 2015 | 23.01 | 23.27 | 22.04 | 22.89 | 32,053 | -0.06(-0.26%) |
Feb 25, 2015 | 22.71 | 23.72 | 22.71 | 22.95 | 135,971 | +0.13(+0.57%) |
Feb 24, 2015 | 23.49 | 23.49 | 22.03 | 22.82 | 68,875 | -0.48(-2.06%) |
Feb 23, 2015 | 22.39 | 23.47 | 22.29 | 23.30 | 158,213 | +0.80(+3.56%) |
Feb 20, 2015 | 22.92 | 22.93 | 22.28 | 22.50 | 28,783 | -0.35(-1.53%) |
Feb 19, 2015 | 22.95 | 23.04 | 22.03 | 22.85 | 55,803 | -0.07(-0.31%) |
Feb 18, 2015 | 22.56 | 23.30 | 21.93 | 22.92 | 40,116 | +0.39(+1.73%) |
Feb 17, 2015 | 21.58 | 22.84 | 21.58 | 22.53 | 43,797 | +1.24(+5.82%) |
Feb 13, 2015 | 21.20 | 21.29 | 21.29 | 21.29 | 743,600 | +0.28(+1.33%) |
Feb 12, 2015 | 20.99 | 21.01 | 20.18 | 21.01 | 35,862 | +0.56(+2.74%) |
Feb 11, 2015 | 21.05 | 21.08 | 20.20 | 20.45 | 25,997 | -0.14(-0.68%) |
Feb 10, 2015 | 20.79 | 20.91 | 20.24 | 20.59 | 31,696 | -0.14(-0.68%) |
Feb 09, 2015 | 20.69 | 21.37 | 20.66 | 20.73 | 50,209 | -0.42(-1.99%) |
Feb 06, 2015 | 21.55 | 21.55 | 20.00 | 21.15 | 52,887 | -0.36(-1.67%) |
Feb 05, 2015 | 19.08 | 21.63 | 19.08 | 21.51 | 24,531 | +0.62(+2.97%) |
Feb 04, 2015 | 21.39 | 21.39 | 20.46 | 20.89 | 19,104 | -0.52(-2.43%) |
Feb 03, 2015 | 21.35 | 22.18 | 20.59 | 21.41 | 274,615 | +0.19(+0.90%) |