Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.00 | 19.15 | 18.09 | 18.26 | 151,093 | -0.85(-4.45%) |
Apr 29, 2015 | 19.10 | 19.24 | 19.01 | 19.11 | 115,310 | -0.13(-0.68%) |
Apr 28, 2015 | 19.10 | 19.54 | 18.40 | 19.24 | 115,673 | +0.19(+1.00%) |
Apr 27, 2015 | 18.70 | 19.10 | 18.52 | 19.05 | 174,596 | +0.34(+1.82%) |
Apr 24, 2015 | 18.92 | 18.92 | 18.53 | 18.71 | 54,916 | -0.22(-1.16%) |
Apr 23, 2015 | 18.76 | 18.93 | 18.38 | 18.93 | 52,469 | +0.19(+1.01%) |
Apr 22, 2015 | 18.49 | 18.77 | 18.13 | 18.74 | 37,870 | +0.30(+1.63%) |
Apr 21, 2015 | 18.24 | 18.47 | 18.17 | 18.44 | 81,964 | +0.13(+0.71%) |
Apr 20, 2015 | 18.04 | 18.34 | 17.71 | 18.31 | 77,910 | +0.29(+1.61%) |
Apr 17, 2015 | 18.04 | 18.17 | 17.64 | 18.02 | 122,306 | -0.27(-1.48%) |
Apr 16, 2015 | 18.93 | 19.10 | 18.26 | 18.29 | 36,945 | -0.73(-3.84%) |
Apr 15, 2015 | 18.31 | 19.06 | 18.00 | 19.02 | 109,242 | +0.69(+3.76%) |
Apr 14, 2015 | 18.55 | 18.69 | 18.26 | 18.33 | 83,787 | -0.14(-0.76%) |
Apr 13, 2015 | 18.96 | 19.00 | 18.37 | 18.47 | 51,707 | -0.43(-2.28%) |
Apr 10, 2015 | 18.19 | 19.00 | 18.16 | 18.90 | 73,956 | +0.71(+3.90%) |
Apr 09, 2015 | 17.86 | 18.20 | 17.81 | 18.19 | 43,955 | +0.33(+1.85%) |
Apr 08, 2015 | 18.16 | 18.57 | 17.81 | 17.86 | 79,799 | -0.39(-2.14%) |
Apr 07, 2015 | 18.43 | 18.92 | 18.17 | 18.25 | 50,409 | -0.08(-0.44%) |
Apr 06, 2015 | 18.35 | 18.71 | 18.06 | 18.33 | 50,752 | -0.22(-1.19%) |
Apr 02, 2015 | 18.81 | 18.55 | 18.55 | 18.55 | 133,200 | -0.16(-0.86%) |
Apr 01, 2015 | 19.14 | 19.16 | 18.27 | 18.71 | 165,311 | -0.17(-0.90%) |
Mar 31, 2015 | 18.53 | 18.98 | 18.50 | 18.88 | 65,180 | +0.33(+1.78%) |
Mar 30, 2015 | 18.28 | 18.59 | 18.05 | 18.55 | 76,615 | +0.28(+1.53%) |
Mar 27, 2015 | 18.33 | 18.65 | 18.05 | 18.27 | 99,491 | -0.08(-0.44%) |
Mar 26, 2015 | 18.05 | 18.42 | 18.05 | 18.35 | 56,404 | +0.25(+1.38%) |
Mar 25, 2015 | 18.38 | 18.42 | 18.00 | 18.10 | 98,164 | -0.29(-1.58%) |
Mar 24, 2015 | 18.40 | 18.58 | 18.02 | 18.39 | 66,876 | -0.09(-0.49%) |
Mar 23, 2015 | 18.75 | 18.97 | 18.40 | 18.48 | 112,343 | -0.27(-1.44%) |
Mar 20, 2015 | 18.93 | 19.34 | 18.65 | 18.75 | 201,803 | -0.05(-0.27%) |
Mar 19, 2015 | 18.72 | 19.07 | 18.47 | 18.80 | 108,556 | +0.00(+0.00%) |
Mar 18, 2015 | 18.20 | 18.92 | 18.10 | 18.80 | 81,144 | +0.61(+3.35%) |
Mar 17, 2015 | 17.82 | 18.22 | 17.72 | 18.19 | 88,374 | +0.37(+2.08%) |
Mar 16, 2015 | 17.57 | 17.85 | 17.40 | 17.82 | 78,942 | +0.39(+2.24%) |
Mar 13, 2015 | 17.37 | 17.54 | 17.02 | 17.43 | 74,208 | +0.09(+0.52%) |
Mar 12, 2015 | 17.85 | 17.96 | 17.30 | 17.34 | 179,827 | -0.37(-2.09%) |
Mar 11, 2015 | 17.07 | 17.77 | 16.53 | 17.71 | 190,355 | +0.94(+5.61%) |
Mar 10, 2015 | 16.00 | 17.03 | 15.87 | 16.77 | 192,620 | +0.61(+3.77%) |
Mar 09, 2015 | 16.20 | 16.29 | 15.99 | 16.16 | 95,165 | -0.11(-0.68%) |
Mar 06, 2015 | 16.25 | 16.32 | 15.97 | 16.27 | 121,646 | -0.18(-1.09%) |
Mar 05, 2015 | 15.84 | 16.49 | 15.84 | 16.45 | 79,559 | +0.72(+4.58%) |
Mar 04, 2015 | 15.99 | 16.17 | 15.64 | 15.73 | 95,616 | -0.18(-1.13%) |
Mar 03, 2015 | 15.82 | 15.82 | 15.76 | 15.91 | 76,939 | -0.02(-0.13%) |
Mar 02, 2015 | 15.54 | 15.94 | 15.37 | 15.93 | 77,940 | +0.42(+2.71%) |
Feb 27, 2015 | 15.42 | 15.75 | 15.20 | 15.51 | 180,209 | +0.07(+0.45%) |
Feb 26, 2015 | 15.06 | 15.50 | 14.90 | 15.44 | 245,634 | +0.34(+2.25%) |
Feb 25, 2015 | 14.80 | 15.19 | 14.62 | 15.10 | 170,735 | +0.23(+1.55%) |
Feb 24, 2015 | 14.60 | 15.04 | 14.38 | 14.87 | 234,107 | +0.27(+1.85%) |
Feb 23, 2015 | 14.10 | 14.66 | 14.04 | 14.60 | 223,320 | +0.48(+3.40%) |
Feb 20, 2015 | 13.00 | 14.74 | 12.97 | 14.12 | 838,826 | +1.78(+14.42%) |
Feb 19, 2015 | 12.33 | 12.47 | 12.30 | 12.34 | 58,541 | -0.08(-0.64%) |
Feb 18, 2015 | 12.39 | 12.47 | 12.13 | 12.42 | 86,707 | -0.01(-0.08%) |
Feb 17, 2015 | 12.59 | 12.59 | 12.34 | 12.43 | 141,426 | -0.13(-1.04%) |
Feb 13, 2015 | 12.35 | 12.56 | 12.56 | 12.56 | 43,800 | +0.18(+1.45%) |
Feb 12, 2015 | 12.28 | 12.53 | 12.08 | 12.38 | 136,841 | +0.15(+1.23%) |
Feb 11, 2015 | 12.46 | 12.46 | 12.10 | 12.23 | 36,431 | -0.25(-2.00%) |
Feb 10, 2015 | 12.56 | 12.60 | 12.26 | 12.48 | 81,788 | -0.03(-0.24%) |
Feb 09, 2015 | 12.51 | 12.82 | 12.31 | 12.51 | 120,654 | +0.00(+0.00%) |
Feb 06, 2015 | 12.59 | 12.64 | 12.40 | 12.51 | 25,515 | -0.11(-0.87%) |
Feb 05, 2015 | 12.45 | 12.64 | 12.27 | 12.62 | 91,550 | +0.26(+2.10%) |
Feb 04, 2015 | 12.40 | 12.71 | 12.27 | 12.36 | 61,046 | -0.04(-0.32%) |
Feb 03, 2015 | 11.75 | 12.46 | 11.75 | 12.40 | 111,162 | +0.69(+5.89%) |