Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.77 | 13.90 | 13.66 | 13.66 | 1,986,884 | -0.13(-0.94%) |
Apr 29, 2015 | 13.66 | 13.88 | 13.64 | 13.79 | 1,762,250 | +0.10(+0.73%) |
Apr 28, 2015 | 13.73 | 13.82 | 13.65 | 13.69 | 2,739,850 | -0.06(-0.44%) |
Apr 27, 2015 | 13.85 | 13.87 | 13.65 | 13.75 | 1,865,086 | -0.09(-0.65%) |
Apr 24, 2015 | 13.95 | 14.08 | 13.79 | 13.84 | 2,315,413 | -0.08(-0.57%) |
Apr 23, 2015 | 13.90 | 14.05 | 13.89 | 13.92 | 1,483,093 | +0.02(+0.14%) |
Apr 22, 2015 | 13.83 | 13.91 | 13.65 | 13.90 | 1,538,367 | +0.10(+0.72%) |
Apr 21, 2015 | 13.88 | 13.93 | 13.71 | 13.80 | 1,367,687 | -0.07(-0.50%) |
Apr 20, 2015 | 14.03 | 14.09 | 13.82 | 13.87 | 1,746,419 | -0.11(-0.79%) |
Apr 17, 2015 | 14.16 | 14.16 | 13.91 | 13.98 | 2,448,731 | -0.27(-1.89%) |
Apr 16, 2015 | 14.23 | 14.36 | 14.15 | 14.25 | 3,609,014 | +0.04(+0.28%) |
Apr 15, 2015 | 14.32 | 14.33 | 14.17 | 14.21 | 3,748,360 | -0.08(-0.56%) |
Apr 14, 2015 | 14.28 | 14.35 | 14.22 | 14.29 | 3,148,550 | +0.03(+0.21%) |
Apr 13, 2015 | 14.36 | 14.42 | 14.24 | 14.26 | 1,465,243 | -0.12(-0.83%) |
Apr 10, 2015 | 14.24 | 14.41 | 14.16 | 14.38 | 2,468,071 | +0.20(+1.41%) |
Apr 09, 2015 | 14.40 | 14.42 | 14.12 | 14.18 | 1,386,600 | -0.26(-1.80%) |
Apr 08, 2015 | 14.43 | 14.55 | 14.31 | 14.44 | 2,102,164 | +0.01(+0.07%) |
Apr 07, 2015 | 14.32 | 14.54 | 14.23 | 14.43 | 1,739,919 | +0.09(+0.63%) |
Apr 06, 2015 | 14.24 | 14.55 | 14.24 | 14.34 | 2,710,478 | +0.06(+0.42%) |
Apr 02, 2015 | 14.30 | 14.28 | 14.28 | 14.28 | 2,612,500 | -0.01(-0.07%) |
Apr 01, 2015 | 13.99 | 14.39 | 13.89 | 14.29 | 2,613,843 | +0.28(+2.00%) |
Mar 31, 2015 | 13.80 | 14.08 | 13.80 | 14.01 | 2,366,763 | +0.07(+0.50%) |
Mar 30, 2015 | 14.03 | 14.06 | 13.90 | 13.94 | 3,998,638 | -0.04(-0.29%) |
Mar 27, 2015 | 14.04 | 14.08 | 13.84 | 13.98 | 2,592,291 | -0.04(-0.29%) |
Mar 26, 2015 | 14.22 | 14.33 | 13.91 | 14.02 | 1,669,663 | -0.16(-1.13%) |
Mar 25, 2015 | 14.15 | 14.31 | 14.03 | 14.18 | 2,185,636 | +0.05(+0.35%) |
Mar 24, 2015 | 14.04 | 14.26 | 14.00 | 14.13 | 1,684,297 | +0.04(+0.28%) |
Mar 23, 2015 | 13.98 | 14.21 | 13.93 | 14.09 | 1,240,101 | +0.11(+0.79%) |
Mar 20, 2015 | 13.82 | 13.99 | 13.82 | 13.98 | 1,523,195 | +0.15(+1.08%) |
Mar 19, 2015 | 14.08 | 14.10 | 13.72 | 13.83 | 1,279,478 | -0.28(-1.98%) |
Mar 18, 2015 | 13.78 | 14.12 | 13.66 | 14.11 | 1,667,281 | +0.30(+2.17%) |
Mar 17, 2015 | 14.02 | 14.07 | 13.77 | 13.81 | 2,708,844 | -0.28(-1.99%) |
Mar 16, 2015 | 14.09 | 14.15 | 13.84 | 14.09 | 2,255,380 | +0.02(+0.14%) |
Mar 13, 2015 | 14.34 | 14.35 | 13.84 | 14.07 | 3,025,272 | -0.33(-2.29%) |
Mar 12, 2015 | 14.31 | 14.47 | 14.31 | 14.40 | 2,042,408 | +0.16(+1.12%) |
Mar 11, 2015 | 14.56 | 14.60 | 14.21 | 14.24 | 2,958,396 | -0.38(-2.60%) |
Mar 10, 2015 | 14.70 | 14.71 | 14.34 | 14.62 | 4,413,148 | -0.14(-0.95%) |
Mar 09, 2015 | 14.74 | 14.83 | 14.39 | 14.76 | 4,596,703 | +0.00(+0.00%) |
Mar 06, 2015 | 15.59 | 15.72 | 14.58 | 14.76 | 9,505,100 | -1.26(-7.87%) |
Mar 05, 2015 | 16.84 | 16.86 | 15.74 | 16.02 | 12,756,698 | -1.20(-6.97%) |
Mar 04, 2015 | 17.18 | 17.30 | 16.87 | 17.22 | 2,320,982 | -0.04(-0.23%) |
Mar 03, 2015 | 17.43 | 17.51 | 17.19 | 17.26 | 2,696,892 | -0.24(-1.37%) |
Mar 02, 2015 | 17.37 | 17.57 | 17.27 | 17.50 | 1,824,753 | +0.08(+0.46%) |
Feb 27, 2015 | 17.26 | 17.54 | 17.19 | 17.42 | 1,214,946 | +0.14(+0.81%) |
Feb 26, 2015 | 17.46 | 17.55 | 17.24 | 17.28 | 1,539,063 | -0.21(-1.20%) |
Feb 25, 2015 | 17.85 | 17.89 | 17.25 | 17.49 | 2,048,583 | -0.40(-2.24%) |
Feb 24, 2015 | 17.63 | 17.96 | 17.52 | 17.89 | 1,589,474 | +0.23(+1.30%) |
Feb 23, 2015 | 17.57 | 17.84 | 17.48 | 17.66 | 1,485,273 | +0.03(+0.17%) |
Feb 20, 2015 | 17.63 | 17.73 | 17.41 | 17.63 | 1,478,362 | +0.01(+0.06%) |
Feb 19, 2015 | 17.51 | 17.81 | 17.44 | 17.62 | 1,337,270 | +0.07(+0.40%) |
Feb 18, 2015 | 17.52 | 17.68 | 17.39 | 17.55 | 1,957,727 | -0.04(-0.23%) |
Feb 17, 2015 | 17.29 | 17.93 | 17.29 | 17.59 | 5,120,581 | +0.30(+1.74%) |
Feb 13, 2015 | 17.35 | 17.29 | 17.29 | 17.29 | 3,057,500 | -0.01(-0.06%) |
Feb 12, 2015 | 17.36 | 17.36 | 17.14 | 17.30 | 2,611,642 | +0.03(+0.17%) |
Feb 11, 2015 | 17.12 | 17.32 | 17.03 | 17.27 | 1,215,690 | +0.15(+0.88%) |
Feb 10, 2015 | 17.15 | 17.20 | 16.93 | 17.12 | 2,169,552 | +0.06(+0.35%) |
Feb 09, 2015 | 17.07 | 17.15 | 17.00 | 17.06 | 1,201,794 | -0.07(-0.41%) |
Feb 06, 2015 | 17.22 | 17.38 | 17.09 | 17.13 | 1,418,570 | -0.06(-0.35%) |
Feb 05, 2015 | 17.26 | 17.29 | 17.00 | 17.19 | 4,077,472 | -0.01(-0.06%) |
Feb 04, 2015 | 17.47 | 17.62 | 17.17 | 17.20 | 1,551,145 | -0.30(-1.71%) |
Feb 03, 2015 | 17.34 | 17.56 | 17.31 | 17.50 | 1,766,192 | +0.25(+1.45%) |