Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.96 | 26.56 | 24.00 | 25.60 | 1,633 | +1.56(+6.47%) |
Apr 29, 2015 | 27.52 | 28.42 | 24.04 | 24.04 | 5,037 | -3.48(-12.63%) |
Apr 28, 2015 | 27.04 | 28.00 | 27.04 | 27.52 | 1,713 | +0.64(+2.38%) |
Apr 27, 2015 | 26.88 | 27.20 | 26.88 | 26.88 | 1,073 | +0.00(+0.00%) |
Apr 24, 2015 | 28.80 | 28.80 | 26.08 | 26.88 | 5,099 | -1.92(-6.67%) |
Apr 23, 2015 | 28.48 | 28.91 | 28.16 | 28.80 | 3,463 | +0.64(+2.27%) |
Apr 22, 2015 | 28.80 | 29.44 | 26.24 | 28.16 | 2,153 | -0.64(-2.22%) |
Apr 21, 2015 | 30.40 | 31.04 | 28.48 | 28.80 | 3,715 | -1.28(-4.25%) |
Apr 20, 2015 | 28.48 | 30.08 | 27.20 | 30.08 | 4,261 | +3.20(+11.89%) |
Apr 17, 2015 | 27.20 | 27.33 | 25.73 | 26.88 | 5,855 | -0.32(-1.18%) |
Apr 16, 2015 | 26.56 | 27.20 | 25.28 | 27.20 | 4,329 | +1.44(+5.59%) |
Apr 15, 2015 | 25.09 | 26.34 | 24.80 | 25.76 | 2,271 | +0.54(+2.16%) |
Apr 14, 2015 | 24.40 | 25.47 | 24.32 | 25.22 | 1,122 | +1.21(+5.05%) |
Apr 13, 2015 | 24.64 | 24.96 | 24.00 | 24.00 | 6,953 | -0.32(-1.30%) |
Apr 10, 2015 | 24.00 | 24.64 | 24.00 | 24.32 | 891 | +0.26(+1.06%) |
Apr 09, 2015 | 24.70 | 24.96 | 24.00 | 24.06 | 759 | -1.54(-6.00%) |
Apr 08, 2015 | 25.60 | 25.60 | 24.00 | 25.60 | 1,428 | +0.96(+3.90%) |
Apr 07, 2015 | 25.60 | 27.78 | 24.00 | 24.64 | 2,762 | -1.12(-4.35%) |
Apr 06, 2015 | 24.64 | 26.56 | 24.00 | 25.76 | 2,359 | +1.12(+4.55%) |
Apr 02, 2015 | 24.96 | 24.64 | 24.64 | 24.64 | 1,846 | +1.11(+4.70%) |
Apr 01, 2015 | 21.44 | 24.33 | 19.58 | 23.53 | 16,183 | +2.05(+9.53%) |
Mar 31, 2015 | 25.60 | 25.60 | 19.84 | 21.48 | 9,859 | -4.12(-16.08%) |
Mar 30, 2015 | 28.48 | 29.76 | 22.75 | 25.60 | 2,915 | -2.24(-8.05%) |
Mar 27, 2015 | 23.52 | 28.48 | 22.08 | 27.84 | 1,923 | +5.76(+26.09%) |
Mar 26, 2015 | 24.96 | 25.28 | 20.16 | 22.08 | 3,340 | -2.08(-8.61%) |
Mar 25, 2015 | 27.68 | 28.80 | 24.16 | 24.16 | 2,058 | -3.04(-11.18%) |
Mar 24, 2015 | 25.92 | 28.80 | 25.60 | 27.20 | 733 | -0.31(-1.14%) |
Mar 23, 2015 | 26.44 | 27.51 | 24.96 | 27.51 | 335 | +1.59(+6.15%) |
Mar 20, 2015 | 27.84 | 29.73 | 25.92 | 25.92 | 696 | +0.00(+0.00%) |
Mar 19, 2015 | 26.24 | 26.24 | 24.13 | 25.92 | 367 | -1.28(-4.71%) |
Mar 18, 2015 | 27.20 | 28.16 | 24.96 | 27.20 | 1,141 | +0.64(+2.41%) |
Mar 17, 2015 | 26.88 | 29.34 | 26.24 | 26.56 | 632 | -0.86(-3.15%) |
Mar 16, 2015 | 31.87 | 32.16 | 27.20 | 27.42 | 3,047 | -4.90(-15.15%) |
Mar 13, 2015 | 32.00 | 32.96 | 30.40 | 32.32 | 703 | -0.32(-0.98%) |
Mar 12, 2015 | 33.92 | 33.92 | 31.36 | 32.64 | 269 | +1.28(+4.08%) |
Mar 11, 2015 | 31.04 | 32.64 | 30.40 | 31.36 | 898 | -0.96(-2.97%) |
Mar 10, 2015 | 32.96 | 32.96 | 30.40 | 32.32 | 8,532 | +1.60(+5.21%) |
Mar 09, 2015 | 31.36 | 32.00 | 30.40 | 30.72 | 885 | -3.20(-9.43%) |
Mar 06, 2015 | 30.40 | 33.92 | 28.80 | 33.92 | 2,164 | +2.24(+7.07%) |
Mar 05, 2015 | 33.60 | 33.60 | 30.53 | 31.68 | 1,231 | -2.56(-7.48%) |
Mar 04, 2015 | 31.04 | 34.24 | 29.20 | 34.24 | 2,641 | +0.48(+1.42%) |
Mar 03, 2015 | 31.36 | 33.92 | 34.24 | 33.76 | 663 | -0.48(-1.40%) |
Mar 02, 2015 | 33.60 | 34.56 | 32.00 | 34.24 | 501 | +2.24(+7.00%) |
Feb 27, 2015 | 31.36 | 33.92 | 31.36 | 32.00 | 685 | -2.24(-6.54%) |
Feb 26, 2015 | 32.64 | 34.24 | 31.04 | 34.24 | 3,140 | +0.00(+0.00%) |
Feb 25, 2015 | 29.76 | 34.24 | 29.76 | 34.24 | 2,074 | +2.24(+7.00%) |
Feb 24, 2015 | 33.60 | 34.24 | 31.04 | 32.00 | 2,163 | -2.24(-6.54%) |
Feb 23, 2015 | 33.63 | 36.80 | 30.40 | 34.24 | 919 | +0.36(+1.06%) |
Feb 20, 2015 | 31.36 | 34.56 | 30.40 | 33.88 | 986 | +0.60(+1.81%) |
Feb 19, 2015 | 32.00 | 33.60 | 28.87 | 33.28 | 2,703 | +0.00(+0.00%) |
Feb 18, 2015 | 33.60 | 34.56 | 32.00 | 33.28 | 2,262 | -1.28(-3.70%) |
Feb 17, 2015 | 34.88 | 35.84 | 32.96 | 34.56 | 1,634 | -2.56(-6.90%) |
Feb 13, 2015 | 34.56 | 37.12 | 37.12 | 37.12 | 1,268 | +0.32(+0.87%) |
Feb 12, 2015 | 33.92 | 36.80 | 32.32 | 36.80 | 1,491 | +1.60(+4.55%) |
Feb 11, 2015 | 35.84 | 36.80 | 33.60 | 35.20 | 396 | -2.24(-5.98%) |
Feb 10, 2015 | 34.24 | 37.44 | 33.92 | 37.44 | 432 | +0.32(+0.86%) |
Feb 09, 2015 | 37.76 | 38.40 | 34.56 | 37.12 | 1,382 | +1.28(+3.57%) |
Feb 06, 2015 | 36.80 | 36.80 | 33.60 | 35.84 | 1,237 | -0.32(-0.88%) |
Feb 05, 2015 | 34.88 | 36.16 | 33.60 | 36.16 | 1,292 | +1.92(+5.61%) |
Feb 04, 2015 | 35.20 | 35.52 | 33.92 | 34.24 | 1,212 | -2.56(-6.96%) |
Feb 03, 2015 | 35.84 | 37.12 | 32.00 | 36.80 | 6,870 | +1.60(+4.55%) |