Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.40 | 14.62 | 14.24 | 14.28 | 1,494,238 | -0.19(-1.31%) |
Apr 29, 2015 | 14.75 | 14.77 | 14.27 | 14.47 | 1,442,533 | -0.30(-2.03%) |
Apr 28, 2015 | 14.64 | 14.84 | 14.42 | 14.77 | 1,230,014 | +0.12(+0.82%) |
Apr 27, 2015 | 14.84 | 14.99 | 14.58 | 14.65 | 743,983 | -0.13(-0.88%) |
Apr 24, 2015 | 14.59 | 14.80 | 14.32 | 14.78 | 991,041 | +0.20(+1.37%) |
Apr 23, 2015 | 14.93 | 14.99 | 14.40 | 14.58 | 1,797,775 | -0.45(-2.99%) |
Apr 22, 2015 | 15.06 | 15.11 | 14.82 | 15.03 | 1,096,056 | -0.05(-0.33%) |
Apr 21, 2015 | 15.00 | 15.18 | 14.95 | 15.08 | 853,904 | +0.09(+0.60%) |
Apr 20, 2015 | 15.06 | 15.09 | 14.78 | 14.99 | 1,169,579 | +0.02(+0.13%) |
Apr 17, 2015 | 14.77 | 15.01 | 14.62 | 14.97 | 1,611,992 | +0.08(+0.54%) |
Apr 16, 2015 | 15.18 | 15.21 | 14.70 | 14.89 | 1,400,554 | -0.32(-2.10%) |
Apr 15, 2015 | 15.24 | 15.40 | 15.06 | 15.21 | 1,601,340 | +0.05(+0.33%) |
Apr 14, 2015 | 15.08 | 15.16 | 14.82 | 15.16 | 2,078,740 | +0.13(+0.86%) |
Apr 13, 2015 | 15.10 | 15.15 | 14.83 | 15.03 | 1,183,475 | -0.06(-0.40%) |
Apr 10, 2015 | 15.00 | 15.12 | 14.63 | 15.09 | 1,547,847 | +0.09(+0.60%) |
Apr 09, 2015 | 15.29 | 15.29 | 14.77 | 15.00 | 1,054,853 | -0.30(-1.96%) |
Apr 08, 2015 | 15.10 | 15.36 | 15.07 | 15.30 | 792,932 | +0.19(+1.26%) |
Apr 07, 2015 | 15.29 | 15.36 | 14.99 | 15.11 | 1,175,727 | -0.18(-1.18%) |
Apr 06, 2015 | 15.39 | 15.81 | 15.20 | 15.29 | 1,052,005 | -0.19(-1.23%) |
Apr 02, 2015 | 15.16 | 15.48 | 15.48 | 15.48 | 1,771,700 | +0.33(+2.18%) |
Apr 01, 2015 | 15.46 | 15.50 | 15.03 | 15.15 | 1,420,501 | -0.28(-1.81%) |
Mar 31, 2015 | 15.46 | 15.85 | 15.30 | 15.43 | 1,378,864 | -0.04(-0.26%) |
Mar 30, 2015 | 15.04 | 15.49 | 15.04 | 15.47 | 1,156,743 | +0.45(+3.00%) |
Mar 27, 2015 | 14.81 | 15.15 | 14.78 | 15.02 | 1,199,851 | +0.22(+1.49%) |
Mar 26, 2015 | 14.88 | 15.02 | 14.68 | 14.80 | 937,916 | -0.13(-0.87%) |
Mar 25, 2015 | 15.43 | 15.61 | 14.93 | 14.93 | 990,523 | -0.50(-3.24%) |
Mar 24, 2015 | 15.10 | 15.48 | 14.93 | 15.43 | 2,513,367 | +0.35(+2.32%) |
Mar 23, 2015 | 15.25 | 15.27 | 15.07 | 15.08 | 1,308,021 | -0.13(-0.85%) |
Mar 20, 2015 | 15.10 | 15.45 | 15.05 | 15.21 | 2,319,047 | +0.18(+1.20%) |
Mar 19, 2015 | 15.11 | 15.45 | 14.92 | 15.03 | 1,150,511 | +0.05(+0.33%) |
Mar 18, 2015 | 14.59 | 15.08 | 14.42 | 14.98 | 707,958 | +0.39(+2.67%) |
Mar 17, 2015 | 14.78 | 14.79 | 14.49 | 14.59 | 964,525 | -0.24(-1.62%) |
Mar 16, 2015 | 14.77 | 14.98 | 14.68 | 14.83 | 856,772 | +0.13(+0.88%) |
Mar 13, 2015 | 14.90 | 14.94 | 14.48 | 14.70 | 1,204,200 | -0.24(-1.61%) |
Mar 12, 2015 | 14.63 | 14.96 | 14.63 | 14.94 | 718,843 | +0.37(+2.54%) |
Mar 11, 2015 | 14.37 | 14.64 | 14.25 | 14.57 | 1,029,345 | +0.19(+1.32%) |
Mar 10, 2015 | 14.49 | 14.56 | 14.33 | 14.38 | 1,052,728 | -0.19(-1.30%) |
Mar 09, 2015 | 14.62 | 14.69 | 14.48 | 14.57 | 1,551,944 | -0.09(-0.61%) |
Mar 06, 2015 | 14.82 | 14.99 | 14.63 | 14.66 | 1,243,557 | -0.31(-2.07%) |
Mar 05, 2015 | 15.10 | 15.12 | 14.85 | 14.97 | 2,040,778 | -0.14(-0.93%) |
Mar 04, 2015 | 14.96 | 15.17 | 14.64 | 15.11 | 2,201,844 | +0.12(+0.80%) |
Mar 03, 2015 | 15.66 | 15.75 | 14.71 | 14.99 | 3,286,810 | -0.92(-5.78%) |
Mar 02, 2015 | 15.91 | 16.06 | 15.87 | 15.91 | 1,438,207 | +0.03(+0.19%) |
Feb 27, 2015 | 15.83 | 16.05 | 15.80 | 15.88 | 1,034,297 | +0.08(+0.51%) |
Feb 26, 2015 | 15.88 | 16.00 | 15.55 | 15.80 | 1,345,314 | -0.11(-0.69%) |
Feb 25, 2015 | 15.90 | 16.14 | 15.76 | 15.91 | 1,698,079 | +0.04(+0.25%) |
Feb 24, 2015 | 15.68 | 16.00 | 15.67 | 15.87 | 2,157,132 | +0.35(+2.26%) |
Feb 23, 2015 | 15.61 | 15.67 | 15.33 | 15.52 | 675,195 | -0.15(-0.96%) |
Feb 20, 2015 | 15.78 | 15.87 | 15.41 | 15.67 | 937,272 | -0.17(-1.07%) |
Feb 19, 2015 | 15.89 | 16.03 | 15.71 | 15.84 | 895,103 | -0.06(-0.38%) |
Feb 18, 2015 | 15.80 | 15.98 | 15.66 | 15.90 | 1,431,068 | +0.10(+0.63%) |
Feb 17, 2015 | 15.65 | 16.05 | 15.50 | 15.80 | 1,558,698 | +0.16(+1.02%) |
Feb 13, 2015 | 15.45 | 15.64 | 15.64 | 15.64 | 787,700 | +0.15(+0.97%) |
Feb 12, 2015 | 15.16 | 15.52 | 14.99 | 15.49 | 1,182,186 | +0.39(+2.58%) |
Feb 11, 2015 | 15.22 | 15.51 | 15.00 | 15.10 | 816,563 | -0.11(-0.72%) |
Feb 10, 2015 | 15.25 | 15.45 | 14.93 | 15.21 | 1,097,327 | +0.06(+0.40%) |
Feb 09, 2015 | 15.07 | 15.54 | 15.00 | 15.15 | 1,702,764 | +0.08(+0.53%) |
Feb 06, 2015 | 15.01 | 15.16 | 14.95 | 15.07 | 1,295,722 | +0.08(+0.53%) |
Feb 05, 2015 | 15.10 | 15.38 | 14.78 | 14.99 | 1,166,120 | -0.11(-0.73%) |
Feb 04, 2015 | 14.65 | 15.28 | 14.54 | 15.10 | 2,135,587 | +0.37(+2.51%) |
Feb 03, 2015 | 14.42 | 14.78 | 14.31 | 14.73 | 1,009,110 | +0.32(+2.22%) |