Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.79 | 14.79 | 14.20 | 14.21 | 2,252,262 | -0.61(-4.09%) |
Apr 29, 2015 | 14.86 | 15.02 | 14.79 | 14.82 | 1,242,896 | -0.32(-2.09%) |
Apr 28, 2015 | 15.71 | 15.71 | 15.09 | 15.14 | 1,547,483 | -0.41(-2.62%) |
Apr 27, 2015 | 15.59 | 15.78 | 15.52 | 15.54 | 1,310,668 | +0.08(+0.53%) |
Apr 24, 2015 | 15.15 | 15.54 | 15.12 | 15.46 | 1,525,637 | +0.32(+2.09%) |
Apr 23, 2015 | 15.00 | 15.24 | 14.87 | 15.14 | 1,094,857 | +0.12(+0.78%) |
Apr 22, 2015 | 14.88 | 15.13 | 14.84 | 15.03 | 1,201,878 | +0.22(+1.47%) |
Apr 21, 2015 | 14.89 | 15.01 | 14.79 | 14.81 | 553,862 | +0.00(+0.00%) |
Apr 20, 2015 | 14.68 | 14.96 | 14.67 | 14.81 | 962,298 | +0.12(+0.80%) |
Apr 17, 2015 | 14.70 | 14.86 | 14.63 | 14.69 | 976,583 | -0.23(-1.51%) |
Apr 16, 2015 | 14.86 | 15.03 | 14.82 | 14.92 | 741,181 | +0.06(+0.43%) |
Apr 15, 2015 | 14.77 | 14.95 | 14.66 | 14.86 | 1,805,343 | +0.13(+0.88%) |
Apr 14, 2015 | 14.96 | 14.98 | 14.57 | 14.73 | 3,312,540 | -0.14(-0.96%) |
Apr 13, 2015 | 15.00 | 15.18 | 14.81 | 14.87 | 1,348,838 | -0.24(-1.59%) |
Apr 10, 2015 | 14.85 | 15.30 | 14.81 | 15.11 | 2,655,534 | +0.10(+0.65%) |
Apr 09, 2015 | 15.22 | 15.46 | 14.98 | 15.01 | 1,730,454 | -0.01(-0.06%) |
Apr 08, 2015 | 15.03 | 15.10 | 14.70 | 15.02 | 2,762,487 | +0.43(+2.93%) |
Apr 07, 2015 | 14.68 | 14.70 | 14.43 | 14.59 | 1,094,184 | -0.10(-0.67%) |
Apr 06, 2015 | 15.13 | 15.16 | 14.65 | 14.69 | 1,232,797 | -0.23(-1.55%) |
Apr 02, 2015 | 14.89 | 14.92 | 14.92 | 14.92 | 1,541,819 | +0.36(+2.45%) |
Apr 01, 2015 | 15.17 | 15.18 | 14.55 | 14.57 | 2,410,648 | -0.20(-1.39%) |
Mar 31, 2015 | 14.85 | 14.97 | 14.53 | 14.77 | 2,338,721 | -0.10(-0.66%) |
Mar 30, 2015 | 14.81 | 15.07 | 14.72 | 14.87 | 1,436,305 | +0.20(+1.34%) |
Mar 27, 2015 | 15.06 | 15.08 | 14.51 | 14.67 | 2,377,445 | -0.39(-2.60%) |
Mar 26, 2015 | 15.85 | 15.88 | 14.94 | 15.06 | 3,102,243 | -0.90(-5.64%) |
Mar 25, 2015 | 16.30 | 16.30 | 15.95 | 15.96 | 2,078,145 | -0.12(-0.78%) |
Mar 24, 2015 | 16.18 | 16.26 | 16.02 | 16.09 | 2,497,743 | -0.09(-0.55%) |
Mar 23, 2015 | 15.82 | 16.26 | 15.80 | 16.18 | 1,711,957 | +0.56(+3.59%) |
Mar 20, 2015 | 15.92 | 16.04 | 15.54 | 15.62 | 2,953,163 | -0.28(-1.74%) |
Mar 19, 2015 | 16.63 | 16.75 | 15.82 | 15.89 | 2,071,880 | -1.04(-6.15%) |
Mar 18, 2015 | 16.40 | 17.08 | 16.40 | 16.93 | 1,490,982 | +0.39(+2.37%) |
Mar 17, 2015 | 16.29 | 16.61 | 16.26 | 16.54 | 2,408,549 | +0.10(+0.60%) |
Mar 16, 2015 | 16.34 | 16.58 | 16.29 | 16.44 | 2,676,722 | +0.17(+1.04%) |
Mar 13, 2015 | 16.08 | 16.32 | 15.86 | 16.28 | 1,317,119 | -0.30(-1.83%) |
Mar 12, 2015 | 16.84 | 16.98 | 16.50 | 16.58 | 840,306 | +0.04(+0.22%) |
Mar 11, 2015 | 16.38 | 16.72 | 16.29 | 16.54 | 867,567 | +0.13(+0.81%) |
Mar 10, 2015 | 16.37 | 16.57 | 16.31 | 16.41 | 1,146,637 | -0.17(-1.02%) |
Mar 09, 2015 | 16.64 | 16.87 | 16.35 | 16.58 | 2,346,460 | -0.26(-1.53%) |
Mar 06, 2015 | 17.49 | 17.62 | 16.81 | 16.84 | 1,448,980 | -0.93(-5.22%) |
Mar 05, 2015 | 17.57 | 17.81 | 17.46 | 17.76 | 2,154,774 | +0.16(+0.91%) |
Mar 04, 2015 | 17.78 | 18.13 | 17.54 | 17.60 | 1,844,557 | -0.53(-2.90%) |
Mar 03, 2015 | 18.23 | 18.38 | 18.09 | 18.13 | 1,252,952 | -0.40(-2.16%) |
Mar 02, 2015 | 18.70 | 18.74 | 18.37 | 18.53 | 1,459,589 | -0.25(-1.33%) |
Feb 27, 2015 | 18.65 | 18.97 | 18.56 | 18.78 | 709,838 | +0.25(+1.35%) |
Feb 26, 2015 | 18.44 | 18.69 | 18.33 | 18.53 | 625,806 | -0.09(-0.48%) |
Feb 25, 2015 | 18.59 | 18.74 | 18.48 | 18.62 | 1,455,129 | +0.04(+0.24%) |
Feb 24, 2015 | 18.23 | 18.68 | 18.01 | 18.57 | 2,471,375 | +0.36(+1.96%) |
Feb 23, 2015 | 18.98 | 19.08 | 18.12 | 18.22 | 2,358,565 | -1.02(-5.32%) |
Feb 20, 2015 | 19.69 | 19.89 | 19.19 | 19.24 | 1,266,802 | -0.71(-3.57%) |
Feb 19, 2015 | 20.18 | 20.18 | 19.68 | 19.95 | 1,110,644 | -0.12(-0.62%) |
Feb 18, 2015 | 20.19 | 20.45 | 19.97 | 20.08 | 957,268 | +0.04(+0.18%) |
Feb 17, 2015 | 20.25 | 20.29 | 19.83 | 20.04 | 646,999 | -0.21(-1.06%) |
Feb 13, 2015 | 19.52 | 20.26 | 20.26 | 20.26 | 801,386 | +0.59(+2.99%) |
Feb 12, 2015 | 19.27 | 19.79 | 19.19 | 19.67 | 898,336 | +0.42(+2.17%) |
Feb 11, 2015 | 18.74 | 19.33 | 18.66 | 19.25 | 1,226,868 | +0.17(+0.89%) |
Feb 10, 2015 | 19.30 | 19.35 | 18.93 | 19.08 | 846,030 | -0.46(-2.37%) |
Feb 09, 2015 | 19.22 | 19.63 | 19.09 | 19.54 | 1,554,555 | -0.02(-0.09%) |
Feb 06, 2015 | 19.40 | 19.67 | 19.26 | 19.56 | 1,662,511 | -0.35(-1.75%) |
Feb 05, 2015 | 19.81 | 20.20 | 19.70 | 19.91 | 932,427 | +0.08(+0.40%) |
Feb 04, 2015 | 19.33 | 19.95 | 19.22 | 19.83 | 1,023,666 | -0.29(-1.46%) |
Feb 03, 2015 | 20.21 | 20.38 | 20.02 | 20.12 | 991,954 | +0.29(+1.48%) |