Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.98 | 17.14 | 16.98 | 17.10 | 50,169 | -0.50(-2.84%) |
Apr 29, 2015 | 17.84 | 17.84 | 17.50 | 17.60 | 27,727 | -0.39(-2.17%) |
Apr 28, 2015 | 18.03 | 18.03 | 17.85 | 17.99 | 9,216 | +0.32(+1.81%) |
Apr 27, 2015 | 17.56 | 17.72 | 17.55 | 17.67 | 13,557 | +0.29(+1.67%) |
Apr 24, 2015 | 17.36 | 17.38 | 17.36 | 17.38 | 5,650 | -0.02(-0.11%) |
Apr 23, 2015 | 17.29 | 17.45 | 17.25 | 17.40 | 15,490 | -0.26(-1.47%) |
Apr 22, 2015 | 17.59 | 17.66 | 17.50 | 17.66 | 57,895 | +0.02(+0.12%) |
Apr 21, 2015 | 17.59 | 17.64 | 17.59 | 17.64 | 15,630 | +0.65(+3.82%) |
Apr 20, 2015 | 16.80 | 16.99 | 16.80 | 16.99 | 16,017 | +0.10(+0.59%) |
Apr 17, 2015 | 17.29 | 17.29 | 16.68 | 16.89 | 32,535 | -0.98(-5.48%) |
Apr 16, 2015 | 17.73 | 17.93 | 17.73 | 17.87 | 34,610 | +0.07(+0.39%) |
Apr 15, 2015 | 17.62 | 17.80 | 17.62 | 17.80 | 45,353 | +0.41(+2.36%) |
Apr 14, 2015 | 17.25 | 17.43 | 17.18 | 17.39 | 51,611 | -0.02(-0.11%) |
Apr 13, 2015 | 17.45 | 17.47 | 17.31 | 17.41 | 30,164 | +1.00(+6.13%) |
Apr 10, 2015 | 16.13 | 16.41 | 16.13 | 16.41 | 16,988 | +0.12(+0.74%) |
Apr 09, 2015 | 15.93 | 16.30 | 15.93 | 16.28 | 37,621 | +0.30(+1.91%) |
Apr 08, 2015 | 15.47 | 15.98 | 15.47 | 15.98 | 29,726 | +0.77(+5.06%) |
Apr 07, 2015 | 15.14 | 15.25 | 15.14 | 15.21 | 27,104 | +0.10(+0.63%) |
Apr 06, 2015 | 15.02 | 15.14 | 15.02 | 15.12 | 19,748 | +0.13(+0.90%) |
Apr 02, 2015 | 14.98 | 14.98 | 14.98 | 0 | +0.23(+1.56%) | |
Apr 01, 2015 | 14.73 | 14.79 | 14.71 | 14.75 | 29,682 | +0.22(+1.55%) |
Mar 31, 2015 | 14.50 | 14.54 | 14.27 | 14.53 | 28,945 | -0.04(-0.24%) |
Mar 30, 2015 | 14.41 | 14.56 | 14.41 | 14.56 | 40,432 | +0.51(+3.63%) |
Mar 27, 2015 | 14.06 | 14.06 | 14.04 | 14.05 | 23,691 | +0.03(+0.21%) |
Mar 26, 2015 | 14.08 | 14.08 | 13.95 | 14.02 | 14,932 | -0.08(-0.57%) |
Mar 25, 2015 | 14.29 | 14.34 | 14.10 | 14.10 | 18,762 | -0.15(-1.05%) |
Mar 24, 2015 | 14.26 | 14.37 | 14.17 | 14.25 | 14,683 | -0.13(-0.92%) |
Mar 23, 2015 | 14.25 | 14.41 | 14.25 | 14.38 | 11,810 | -0.07(-0.46%) |
Mar 20, 2015 | 14.30 | 14.48 | 14.30 | 14.45 | 15,484 | +0.14(+0.97%) |
Mar 19, 2015 | 14.46 | 14.46 | 14.19 | 14.31 | 11,147 | -0.09(-0.62%) |
Mar 18, 2015 | 14.19 | 14.40 | 14.15 | 14.40 | 6,715 | +0.25(+1.77%) |
Mar 17, 2015 | 14.22 | 14.22 | 13.99 | 14.15 | 13,590 | +0.01(+0.07%) |
Mar 16, 2015 | 14.17 | 14.17 | 14.11 | 14.14 | 28,354 | +0.23(+1.65%) |
Mar 13, 2015 | 14.02 | 14.02 | 13.89 | 13.91 | 14,062 | +0.18(+1.31%) |
Mar 12, 2015 | 13.65 | 13.76 | 13.65 | 13.73 | 14,459 | +0.25(+1.85%) |
Mar 11, 2015 | 13.46 | 13.52 | 13.42 | 13.48 | 15,261 | +0.04(+0.33%) |
Mar 10, 2015 | 13.52 | 13.52 | 13.41 | 13.44 | 104,225 | -0.35(-2.54%) |
Mar 09, 2015 | 13.90 | 13.90 | 13.69 | 13.79 | 9,636 | +0.21(+1.58%) |
Mar 06, 2015 | 13.46 | 13.58 | 13.46 | 13.57 | 77,308 | -0.08(-0.60%) |
Mar 05, 2015 | 13.62 | 13.68 | 13.61 | 13.65 | 33,791 | -0.18(-1.28%) |
Mar 04, 2015 | 14.10 | 14.10 | 13.83 | 28,912 | -0.27(-1.94%) | |
Mar 03, 2015 | 14.22 | 14.22 | 14.06 | 14.10 | 23,833 | -0.33(-2.26%) |
Mar 02, 2015 | 14.32 | 14.44 | 14.32 | 14.43 | 42,479 | +0.06(+0.42%) |
Feb 27, 2015 | 14.39 | 14.39 | 14.29 | 14.37 | 34,738 | +0.03(+0.21%) |
Feb 26, 2015 | 14.35 | 14.40 | 14.34 | 14.34 | 44,081 | +0.19(+1.34%) |
Feb 25, 2015 | 14.16 | 14.21 | 14.14 | 14.15 | 57,550 | -0.09(-0.63%) |
Feb 24, 2015 | 14.10 | 14.25 | 14.07 | 14.24 | 38,734 | +0.11(+0.78%) |
Feb 23, 2015 | 14.29 | 14.29 | 14.11 | 14.13 | 20,114 | -0.07(-0.49%) |
Feb 20, 2015 | 14.17 | 14.27 | 14.14 | 14.20 | 18,190 | -0.02(-0.14%) |
Feb 19, 2015 | 14.21 | 14.26 | 14.17 | 14.22 | 14,121 | -0.01(-0.07%) |
Feb 18, 2015 | 14.19 | 14.23 | 14.17 | 14.23 | 45,686 | +0.05(+0.35%) |
Feb 17, 2015 | 14.29 | 14.29 | 14.11 | 14.18 | 12,066 | +0.02(+0.14%) |
Feb 13, 2015 | 14.16 | 14.16 | 14.16 | 0 | +0.07(+0.50%) | |
Feb 12, 2015 | 13.98 | 14.10 | 13.98 | 14.09 | 7,839 | +0.24(+1.73%) |
Feb 11, 2015 | 13.66 | 13.85 | 13.66 | 13.85 | 16,527 | -0.05(-0.36%) |
Feb 10, 2015 | 13.80 | 13.91 | 13.80 | 13.90 | 10,808 | +0.26(+1.91%) |
Feb 09, 2015 | 13.76 | 13.79 | 13.64 | 13.64 | 16,157 | -0.13(-0.94%) |
Feb 06, 2015 | 14.01 | 14.11 | 13.77 | 13.77 | 64,554 | -0.50(-3.50%) |
Feb 05, 2015 | 14.18 | 14.27 | 14.17 | 14.27 | 14,084 | +0.02(+0.14%) |
Feb 04, 2015 | 14.21 | 14.37 | 14.06 | 14.25 | 440,892 | +0.29(+2.08%) |
Feb 03, 2015 | 13.91 | 14.02 | 13.91 | 13.96 | 534,278 | +0.06(+0.43%) |