Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.16 | 14.71 | 14.11 | 14.28 | 1,175,896 | +0.11(+0.80%) |
Apr 29, 2015 | 14.23 | 14.32 | 14.08 | 14.16 | 495,613 | -0.11(-0.80%) |
Apr 28, 2015 | 14.25 | 14.39 | 14.16 | 14.28 | 367,482 | +0.03(+0.19%) |
Apr 27, 2015 | 14.43 | 14.50 | 14.21 | 14.25 | 397,049 | -0.18(-1.26%) |
Apr 24, 2015 | 14.47 | 14.53 | 14.37 | 14.43 | 477,016 | -0.02(-0.16%) |
Apr 23, 2015 | 14.22 | 14.50 | 14.22 | 14.45 | 577,288 | +0.16(+1.15%) |
Apr 22, 2015 | 14.25 | 14.42 | 14.16 | 14.29 | 331,989 | +0.05(+0.35%) |
Apr 21, 2015 | 14.44 | 14.44 | 14.20 | 14.24 | 348,196 | -0.15(-1.01%) |
Apr 20, 2015 | 14.34 | 14.50 | 14.34 | 14.38 | 290,462 | +0.13(+0.89%) |
Apr 17, 2015 | 14.33 | 14.52 | 14.20 | 14.26 | 574,194 | -0.25(-1.76%) |
Apr 16, 2015 | 14.48 | 14.55 | 14.42 | 14.51 | 408,282 | +0.03(+0.22%) |
Apr 15, 2015 | 14.51 | 14.52 | 14.40 | 14.48 | 744,440 | +0.03(+0.19%) |
Apr 14, 2015 | 14.16 | 14.57 | 14.12 | 14.45 | 676,172 | +0.20(+1.41%) |
Apr 13, 2015 | 14.21 | 14.41 | 14.21 | 14.25 | 452,524 | -0.01(-0.06%) |
Apr 10, 2015 | 14.14 | 14.27 | 14.07 | 14.26 | 265,078 | +0.12(+0.87%) |
Apr 09, 2015 | 14.08 | 14.18 | 14.05 | 14.14 | 352,158 | +0.10(+0.71%) |
Apr 08, 2015 | 13.85 | 14.06 | 13.72 | 14.04 | 344,781 | +0.23(+1.65%) |
Apr 07, 2015 | 13.91 | 14.01 | 13.81 | 13.81 | 233,422 | -0.10(-0.69%) |
Apr 06, 2015 | 13.97 | 14.08 | 13.85 | 13.91 | 452,572 | -0.16(-1.16%) |
Apr 02, 2015 | 14.09 | 14.07 | 14.07 | 14.07 | 494,550 | -0.01(-0.10%) |
Apr 01, 2015 | 14.10 | 14.12 | 13.91 | 14.08 | 435,026 | +0.03(+0.19%) |
Mar 31, 2015 | 13.98 | 14.07 | 13.80 | 14.06 | 365,857 | +0.00(+0.03%) |
Mar 30, 2015 | 13.85 | 14.08 | 13.75 | 14.05 | 440,186 | +0.20(+1.48%) |
Mar 27, 2015 | 13.82 | 13.86 | 13.58 | 13.85 | 465,689 | +0.11(+0.80%) |
Mar 26, 2015 | 13.66 | 13.78 | 13.63 | 13.74 | 452,967 | +0.03(+0.20%) |
Mar 25, 2015 | 13.70 | 13.87 | 13.60 | 13.71 | 827,890 | +0.06(+0.43%) |
Mar 24, 2015 | 13.88 | 13.88 | 13.64 | 13.65 | 467,947 | -0.24(-1.74%) |
Mar 23, 2015 | 14.09 | 14.12 | 13.79 | 13.89 | 669,223 | -0.19(-1.36%) |
Mar 20, 2015 | 14.00 | 14.12 | 13.98 | 14.08 | 982,406 | +0.21(+1.54%) |
Mar 19, 2015 | 13.81 | 13.97 | 13.73 | 13.87 | 664,783 | +0.04(+0.30%) |
Mar 18, 2015 | 13.30 | 13.85 | 13.28 | 13.83 | 991,023 | +0.53(+4.01%) |
Mar 17, 2015 | 13.26 | 13.35 | 13.21 | 13.30 | 896,009 | -0.12(-0.92%) |
Mar 16, 2015 | 13.07 | 13.43 | 12.99 | 13.42 | 888,589 | +0.45(+3.44%) |
Mar 13, 2015 | 12.83 | 13.01 | 12.76 | 12.97 | 867,942 | +0.11(+0.85%) |
Mar 12, 2015 | 13.06 | 13.14 | 12.79 | 12.86 | 1,038,434 | -0.00(-0.04%) |
Mar 11, 2015 | 12.80 | 12.88 | 12.59 | 12.87 | 576,495 | +0.10(+0.75%) |
Mar 10, 2015 | 12.67 | 12.80 | 12.54 | 12.77 | 604,662 | -0.07(-0.53%) |
Mar 09, 2015 | 12.96 | 13.02 | 12.70 | 12.84 | 838,220 | -0.06(-0.46%) |
Mar 06, 2015 | 12.96 | 13.08 | 12.90 | 12.90 | 542,167 | -0.11(-0.88%) |
Mar 05, 2015 | 12.98 | 13.16 | 12.95 | 13.01 | 734,764 | +0.04(+0.28%) |
Mar 04, 2015 | 13.08 | 13.15 | 13.15 | 12.98 | 638,588 | -0.17(-1.28%) |
Mar 03, 2015 | 13.19 | 13.21 | 12.98 | 13.15 | 706,376 | -0.07(-0.52%) |
Mar 02, 2015 | 13.16 | 13.22 | 13.07 | 13.21 | 1,168,660 | +0.17(+1.33%) |
Feb 27, 2015 | 12.91 | 13.05 | 12.89 | 13.04 | 918,282 | +0.12(+0.92%) |
Feb 26, 2015 | 12.70 | 12.96 | 12.59 | 12.92 | 1,838,749 | +0.42(+3.35%) |
Feb 25, 2015 | 12.39 | 12.53 | 12.32 | 12.50 | 770,274 | +0.12(+0.96%) |
Feb 24, 2015 | 12.28 | 12.42 | 12.23 | 12.39 | 1,043,966 | +0.11(+0.93%) |
Feb 23, 2015 | 12.37 | 12.43 | 12.17 | 12.27 | 586,160 | -0.10(-0.81%) |
Feb 20, 2015 | 12.33 | 12.39 | 12.27 | 12.37 | 559,781 | +0.08(+0.63%) |
Feb 19, 2015 | 12.28 | 12.35 | 12.16 | 12.29 | 737,775 | +0.04(+0.30%) |
Feb 18, 2015 | 12.20 | 12.28 | 12.14 | 12.26 | 776,127 | +0.11(+0.88%) |
Feb 17, 2015 | 12.13 | 12.30 | 12.13 | 12.15 | 1,525,356 | +0.04(+0.29%) |
Feb 13, 2015 | 11.67 | 12.12 | 12.12 | 12.12 | 1,786,188 | +0.21(+1.76%) |
Feb 12, 2015 | 11.33 | 11.98 | 11.19 | 11.91 | 1,307,111 | +0.82(+7.40%) |
Feb 11, 2015 | 11.06 | 11.15 | 10.97 | 11.09 | 593,626 | +0.02(+0.20%) |
Feb 10, 2015 | 11.16 | 11.17 | 11.04 | 11.06 | 357,915 | -0.01(-0.08%) |
Feb 09, 2015 | 11.32 | 11.36 | 11.06 | 11.07 | 788,188 | -0.20(-1.74%) |
Feb 06, 2015 | 11.15 | 11.35 | 11.15 | 11.27 | 552,251 | +0.12(+1.12%) |
Feb 05, 2015 | 11.09 | 11.24 | 11.04 | 11.14 | 507,990 | +0.12(+1.09%) |
Feb 04, 2015 | 10.78 | 11.09 | 10.75 | 11.02 | 763,015 | +0.21(+1.94%) |
Feb 03, 2015 | 10.90 | 10.93 | 10.75 | 10.81 | 1,228,362 | -0.05(-0.49%) |