Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.80 | 16.93 | 16.27 | 16.48 | 1,591,665 | -0.29(-1.73%) |
Apr 29, 2015 | 16.42 | 16.90 | 16.11 | 16.77 | 1,251,658 | +0.29(+1.76%) |
Apr 28, 2015 | 16.52 | 16.82 | 16.41 | 16.48 | 1,319,889 | -0.09(-0.54%) |
Apr 27, 2015 | 16.54 | 16.70 | 16.30 | 16.57 | 1,355,804 | +0.21(+1.28%) |
Apr 24, 2015 | 16.57 | 16.62 | 16.16 | 16.36 | 1,027,929 | -0.32(-1.92%) |
Apr 23, 2015 | 16.69 | 16.89 | 16.50 | 16.68 | 1,491,964 | -0.07(-0.42%) |
Apr 22, 2015 | 16.62 | 17.12 | 16.54 | 16.75 | 2,086,570 | +0.16(+0.96%) |
Apr 21, 2015 | 17.71 | 17.73 | 15.93 | 16.59 | 4,853,464 | +0.86(+5.47%) |
Apr 20, 2015 | 16.13 | 16.19 | 15.66 | 15.73 | 2,749,514 | -0.37(-2.30%) |
Apr 17, 2015 | 16.50 | 16.60 | 15.78 | 16.10 | 1,799,027 | -0.48(-2.90%) |
Apr 16, 2015 | 16.90 | 17.06 | 16.51 | 16.58 | 1,312,396 | -0.43(-2.53%) |
Apr 15, 2015 | 16.63 | 17.11 | 16.30 | 17.01 | 1,420,025 | +0.58(+3.53%) |
Apr 14, 2015 | 16.45 | 16.55 | 16.31 | 16.43 | 1,095,054 | +0.04(+0.24%) |
Apr 13, 2015 | 16.43 | 16.56 | 16.25 | 16.39 | 1,047,778 | +0.05(+0.31%) |
Apr 10, 2015 | 16.65 | 16.71 | 16.22 | 16.34 | 1,110,113 | -0.22(-1.33%) |
Apr 09, 2015 | 15.81 | 16.63 | 15.81 | 16.56 | 1,577,350 | +0.83(+5.28%) |
Apr 08, 2015 | 15.75 | 15.95 | 15.51 | 15.73 | 1,199,919 | +0.02(+0.13%) |
Apr 07, 2015 | 16.17 | 16.17 | 15.53 | 15.71 | 1,755,036 | -0.46(-2.84%) |
Apr 06, 2015 | 15.36 | 16.19 | 15.36 | 16.17 | 1,292,799 | +0.96(+6.31%) |
Apr 02, 2015 | 14.85 | 15.21 | 15.21 | 15.21 | 1,208,200 | +0.18(+1.20%) |
Apr 01, 2015 | 15.06 | 15.30 | 14.90 | 15.03 | 1,653,751 | +0.07(+0.47%) |
Mar 31, 2015 | 14.65 | 15.01 | 14.60 | 14.96 | 1,182,337 | +0.19(+1.29%) |
Mar 30, 2015 | 14.76 | 14.98 | 14.57 | 14.77 | 849,536 | +0.12(+0.82%) |
Mar 27, 2015 | 14.47 | 14.65 | 14.04 | 14.65 | 1,149,352 | +0.11(+0.76%) |
Mar 26, 2015 | 14.57 | 14.94 | 14.32 | 14.54 | 1,257,503 | +0.24(+1.68%) |
Mar 25, 2015 | 14.53 | 14.68 | 14.29 | 14.30 | 1,331,504 | -0.09(-0.63%) |
Mar 24, 2015 | 14.01 | 14.42 | 13.94 | 14.39 | 1,529,056 | +0.40(+2.86%) |
Mar 23, 2015 | 14.20 | 14.53 | 13.98 | 13.99 | 1,535,139 | -0.14(-0.99%) |
Mar 20, 2015 | 13.61 | 14.17 | 13.55 | 14.13 | 2,233,019 | +0.64(+4.74%) |
Mar 19, 2015 | 13.65 | 13.74 | 13.41 | 13.49 | 845,930 | -0.40(-2.88%) |
Mar 18, 2015 | 13.45 | 13.97 | 13.38 | 13.89 | 2,029,914 | +0.27(+1.98%) |
Mar 17, 2015 | 13.44 | 13.74 | 13.11 | 13.62 | 2,834,258 | +0.07(+0.52%) |
Mar 16, 2015 | 13.38 | 13.71 | 13.17 | 13.55 | 2,022,764 | +0.07(+0.52%) |
Mar 13, 2015 | 13.27 | 13.60 | 13.06 | 13.48 | 2,364,912 | +0.11(+0.82%) |
Mar 12, 2015 | 13.50 | 13.53 | 13.29 | 13.37 | 2,786,611 | +0.00(+0.00%) |
Mar 11, 2015 | 13.82 | 13.97 | 13.22 | 13.37 | 4,005,726 | -0.42(-3.05%) |
Mar 10, 2015 | 14.12 | 14.19 | 13.75 | 13.79 | 2,800,333 | -0.47(-3.30%) |
Mar 09, 2015 | 14.04 | 14.53 | 13.77 | 14.26 | 2,482,535 | +0.14(+0.99%) |
Mar 06, 2015 | 14.25 | 14.44 | 13.95 | 14.12 | 1,993,312 | -0.21(-1.47%) |
Mar 05, 2015 | 14.23 | 14.52 | 13.64 | 14.33 | 2,504,266 | +0.04(+0.28%) |
Mar 04, 2015 | 14.78 | 14.80 | 14.27 | 14.29 | 2,890,548 | -0.51(-3.45%) |
Mar 03, 2015 | 15.00 | 15.23 | 14.79 | 14.80 | 2,894,550 | -0.27(-1.79%) |
Mar 02, 2015 | 15.44 | 15.45 | 14.97 | 15.07 | 2,083,681 | -0.37(-2.40%) |
Feb 27, 2015 | 15.71 | 15.86 | 15.23 | 15.44 | 3,207,440 | -0.48(-3.02%) |
Feb 26, 2015 | 15.74 | 16.07 | 15.51 | 15.92 | 3,368,800 | +0.08(+0.51%) |
Feb 25, 2015 | 15.93 | 16.00 | 15.59 | 15.84 | 1,983,146 | -0.06(-0.38%) |
Feb 24, 2015 | 15.73 | 16.06 | 15.61 | 15.90 | 3,094,897 | +0.28(+1.79%) |
Feb 23, 2015 | 15.62 | 15.78 | 15.43 | 15.62 | 1,739,178 | -0.28(-1.76%) |
Feb 20, 2015 | 16.16 | 16.23 | 15.59 | 15.90 | 2,273,649 | -0.25(-1.55%) |
Feb 19, 2015 | 16.38 | 16.38 | 15.86 | 16.15 | 3,474,763 | -0.80(-4.72%) |
Feb 18, 2015 | 16.03 | 17.09 | 15.94 | 16.95 | 2,981,469 | +0.33(+1.99%) |
Feb 17, 2015 | 17.24 | 17.50 | 15.51 | 16.62 | 6,517,520 | -2.46(-12.89%) |
Feb 13, 2015 | 18.83 | 19.08 | 19.08 | 19.08 | 2,543,600 | +0.66(+3.58%) |
Feb 12, 2015 | 19.15 | 19.47 | 18.29 | 18.42 | 1,935,059 | -0.40(-2.13%) |
Feb 11, 2015 | 18.73 | 19.12 | 18.37 | 18.82 | 1,847,690 | -0.27(-1.41%) |
Feb 10, 2015 | 19.82 | 19.85 | 18.90 | 19.09 | 1,647,475 | -0.75(-3.78%) |
Feb 09, 2015 | 20.08 | 20.36 | 19.78 | 19.84 | 1,633,817 | -0.25(-1.24%) |
Feb 06, 2015 | 20.41 | 20.50 | 19.94 | 20.09 | 1,030,049 | -0.10(-0.50%) |
Feb 05, 2015 | 19.98 | 20.43 | 19.79 | 20.19 | 1,126,090 | +0.56(+2.85%) |
Feb 04, 2015 | 19.90 | 20.35 | 19.50 | 19.63 | 1,055,194 | -0.92(-4.48%) |
Feb 03, 2015 | 20.25 | 20.88 | 19.90 | 20.55 | 1,798,571 | +0.71(+3.58%) |