Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.00 | 15.19 | 14.57 | 14.57 | 4,301 | -0.43(-2.87%) |
Apr 29, 2015 | 14.91 | 15.20 | 14.91 | 15.00 | 2,651 | +0.22(+1.49%) |
Apr 28, 2015 | 14.76 | 14.94 | 14.75 | 14.78 | 4,081 | -0.19(-1.27%) |
Apr 27, 2015 | 14.75 | 15.34 | 14.75 | 14.97 | 2,996 | +0.10(+0.67%) |
Apr 24, 2015 | 14.68 | 15.41 | 14.68 | 14.87 | 2,713 | +0.10(+0.68%) |
Apr 23, 2015 | 14.76 | 15.09 | 14.74 | 14.77 | 2,674 | -0.40(-2.64%) |
Apr 22, 2015 | 15.06 | 15.43 | 15.06 | 15.17 | 1,701 | -0.36(-2.32%) |
Apr 21, 2015 | 15.48 | 15.66 | 15.04 | 15.53 | 16,335 | +0.03(+0.19%) |
Apr 20, 2015 | 15.91 | 15.91 | 15.35 | 15.50 | 6,349 | -0.26(-1.65%) |
Apr 17, 2015 | 15.77 | 15.80 | 15.52 | 15.76 | 3,763 | -0.04(-0.25%) |
Apr 16, 2015 | 15.07 | 16.00 | 15.07 | 15.80 | 13,682 | +0.43(+2.80%) |
Apr 15, 2015 | 15.60 | 15.60 | 15.05 | 15.37 | 4,633 | -0.33(-2.10%) |
Apr 14, 2015 | 16.11 | 16.51 | 15.70 | 15.70 | 6,861 | -1.11(-6.60%) |
Apr 13, 2015 | 17.53 | 17.61 | 16.31 | 16.81 | 5,731 | -0.84(-4.76%) |
Apr 10, 2015 | 18.27 | 18.96 | 17.65 | 17.65 | 2,089 | -0.36(-2.00%) |
Apr 09, 2015 | 17.75 | 18.10 | 17.30 | 18.01 | 2,539 | -0.09(-0.50%) |
Apr 08, 2015 | 19.00 | 19.00 | 18.02 | 18.10 | 10,818 | -0.90(-4.74%) |
Apr 07, 2015 | 20.25 | 20.25 | 19.00 | 19.00 | 3,489 | -1.57(-7.63%) |
Apr 06, 2015 | 20.98 | 20.98 | 20.26 | 20.57 | 1,995 | -0.66(-3.11%) |
Apr 02, 2015 | 22.24 | 21.23 | 21.23 | 21.23 | 1,100 | -0.98(-4.41%) |
Apr 01, 2015 | 22.34 | 22.50 | 21.49 | 22.21 | 7,461 | +0.42(+1.93%) |
Mar 31, 2015 | 21.15 | 22.04 | 21.15 | 21.79 | 3,400 | +0.65(+3.07%) |
Mar 30, 2015 | 22.30 | 22.30 | 20.70 | 21.14 | 2,076 | +0.04(+0.19%) |
Mar 27, 2015 | 21.16 | 22.21 | 21.02 | 21.10 | 2,698 | -0.01(-0.05%) |
Mar 26, 2015 | 20.60 | 21.98 | 20.36 | 21.11 | 2,956 | +0.49(+2.38%) |
Mar 25, 2015 | 22.00 | 22.00 | 20.29 | 20.62 | 3,464 | -0.37(-1.76%) |
Mar 24, 2015 | 20.75 | 20.99 | 20.25 | 20.99 | 2,123 | +0.09(+0.43%) |
Mar 23, 2015 | 21.88 | 21.88 | 20.74 | 20.90 | 2,919 | -0.26(-1.23%) |
Mar 20, 2015 | 21.40 | 21.40 | 20.53 | 21.16 | 5,436 | -0.10(-0.47%) |
Mar 19, 2015 | 20.23 | 21.50 | 20.23 | 21.26 | 8,069 | -0.02(-0.09%) |
Mar 18, 2015 | 21.16 | 21.51 | 21.01 | 21.28 | 1,972 | -0.57(-2.61%) |
Mar 17, 2015 | 21.25 | 22.27 | 21.25 | 21.85 | 8,625 | +0.78(+3.70%) |
Mar 16, 2015 | 21.04 | 21.21 | 21.00 | 21.07 | 1,389 | +0.09(+0.43%) |
Mar 13, 2015 | 21.00 | 21.98 | 20.94 | 20.98 | 5,823 | +0.16(+0.77%) |
Mar 12, 2015 | 20.75 | 20.98 | 20.05 | 20.82 | 3,829 | +0.56(+2.76%) |
Mar 11, 2015 | 19.99 | 20.75 | 19.99 | 20.26 | 3,281 | +0.72(+3.68%) |
Mar 10, 2015 | 19.02 | 19.85 | 19.02 | 19.54 | 4,714 | -0.31(-1.56%) |
Mar 09, 2015 | 20.30 | 20.30 | 19.72 | 19.85 | 4,607 | +0.07(+0.35%) |
Mar 06, 2015 | 19.80 | 19.97 | 19.15 | 19.78 | 9,525 | -0.24(-1.20%) |
Mar 05, 2015 | 20.73 | 20.74 | 19.59 | 20.02 | 2,594 | +0.07(+0.35%) |
Mar 04, 2015 | 19.59 | 20.08 | 19.59 | 19.95 | 2,992 | -0.51(-2.49%) |
Mar 03, 2015 | 20.07 | 20.90 | 20.07 | 20.46 | 3,215 | -0.52(-2.48%) |
Mar 02, 2015 | 20.18 | 20.98 | 20.17 | 20.98 | 3,222 | +0.23(+1.11%) |
Feb 27, 2015 | 20.14 | 20.99 | 20.14 | 20.75 | 12,723 | -0.67(-3.13%) |
Feb 26, 2015 | 21.38 | 21.70 | 21.38 | 21.42 | 1,669 | -0.72(-3.25%) |
Feb 25, 2015 | 22.10 | 22.23 | 21.90 | 22.14 | 6,302 | +0.18(+0.82%) |
Feb 24, 2015 | 21.03 | 22.43 | 20.78 | 21.96 | 11,733 | +1.18(+5.68%) |
Feb 23, 2015 | 20.70 | 21.24 | 20.68 | 20.78 | 4,826 | -0.25(-1.19%) |
Feb 20, 2015 | 21.47 | 21.51 | 20.70 | 21.03 | 8,715 | -0.42(-1.96%) |
Feb 19, 2015 | 20.25 | 21.58 | 20.25 | 21.45 | 5,295 | -0.15(-0.69%) |
Feb 18, 2015 | 21.66 | 21.84 | 21.26 | 21.60 | 9,362 | -0.08(-0.37%) |
Feb 17, 2015 | 21.94 | 22.28 | 21.54 | 21.68 | 9,120 | -0.17(-0.78%) |
Feb 13, 2015 | 21.26 | 21.85 | 21.85 | 21.85 | 16,800 | +0.91(+4.35%) |
Feb 12, 2015 | 20.03 | 21.00 | 20.03 | 20.94 | 7,336 | -0.20(-0.95%) |
Feb 11, 2015 | 22.51 | 22.53 | 21.03 | 21.14 | 8,463 | -0.99(-4.47%) |
Feb 10, 2015 | 23.59 | 24.30 | 22.12 | 22.13 | 21,251 | -1.47(-6.23%) |
Feb 09, 2015 | 23.01 | 24.16 | 23.01 | 23.60 | 5,856 | +0.05(+0.21%) |
Feb 06, 2015 | 28.65 | 28.65 | 23.55 | 23.55 | 20,051 | -4.41(-15.77%) |
Feb 05, 2015 | 28.57 | 28.60 | 27.46 | 27.96 | 24,249 | +0.28(+1.01%) |
Feb 04, 2015 | 29.30 | 29.30 | 27.53 | 27.68 | 36,472 | -1.62(-5.53%) |
Feb 03, 2015 | 29.80 | 30.49 | 28.60 | 29.30 | 68,119 | -0.19(-0.64%) |