Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.74 | 15.76 | 15.52 | 15.73 | 54,088 | -0.38(-2.36%) |
Apr 29, 2015 | 16.61 | 16.61 | 16.01 | 16.11 | 23,678 | -0.80(-4.76%) |
Apr 28, 2015 | 16.68 | 16.95 | 16.63 | 16.91 | 55,516 | +0.61(+3.77%) |
Apr 27, 2015 | 16.22 | 16.46 | 16.18 | 16.30 | 25,428 | +0.21(+1.31%) |
Apr 24, 2015 | 16.10 | 16.13 | 16.03 | 16.09 | 31,777 | +0.07(+0.44%) |
Apr 23, 2015 | 15.82 | 16.04 | 15.79 | 16.02 | 22,270 | +0.26(+1.65%) |
Apr 22, 2015 | 15.67 | 15.79 | 15.59 | 15.76 | 38,146 | +0.20(+1.29%) |
Apr 21, 2015 | 15.46 | 15.61 | 15.41 | 15.56 | 31,632 | +0.09(+0.58%) |
Apr 20, 2015 | 15.41 | 15.54 | 15.35 | 15.47 | 37,582 | -0.16(-1.02%) |
Apr 17, 2015 | 15.60 | 15.67 | 15.55 | 15.63 | 36,016 | +0.05(+0.32%) |
Apr 16, 2015 | 15.52 | 15.67 | 15.42 | 15.58 | 51,180 | -0.05(-0.35%) |
Apr 15, 2015 | 15.58 | 15.68 | 15.51 | 15.63 | 38,684 | +0.04(+0.22%) |
Apr 14, 2015 | 15.52 | 15.64 | 15.48 | 15.60 | 47,242 | +0.22(+1.46%) |
Apr 13, 2015 | 15.45 | 15.51 | 15.38 | 15.38 | 23,673 | -0.06(-0.42%) |
Apr 10, 2015 | 15.44 | 15.44 | 15.35 | 15.44 | 34,471 | +0.01(+0.10%) |
Apr 09, 2015 | 15.34 | 15.56 | 15.34 | 15.43 | 53,055 | -0.01(-0.06%) |
Apr 08, 2015 | 15.68 | 15.71 | 15.39 | 15.44 | 27,061 | +0.11(+0.68%) |
Apr 07, 2015 | 15.46 | 15.47 | 15.33 | 15.33 | 34,239 | +0.19(+1.22%) |
Apr 06, 2015 | 15.18 | 15.32 | 15.09 | 15.14 | 30,463 | +0.12(+0.83%) |
Apr 02, 2015 | 15.02 | 15.02 | 15.02 | 0 | -0.11(-0.73%) | |
Apr 01, 2015 | 14.96 | 15.19 | 14.95 | 15.13 | 25,851 | +0.12(+0.77%) |
Mar 31, 2015 | 15.00 | 15.15 | 14.95 | 15.02 | 70,919 | -0.25(-1.64%) |
Mar 30, 2015 | 15.24 | 15.31 | 15.20 | 15.27 | 28,475 | -0.23(-1.48%) |
Mar 27, 2015 | 15.38 | 15.53 | 15.33 | 15.49 | 23,806 | +0.08(+0.55%) |
Mar 26, 2015 | 15.51 | 15.62 | 15.28 | 15.41 | 92,095 | -0.07(-0.45%) |
Mar 25, 2015 | 15.53 | 15.55 | 15.39 | 15.48 | 50,548 | +0.30(+1.98%) |
Mar 24, 2015 | 15.21 | 15.35 | 15.15 | 15.18 | 81,149 | -0.25(-1.62%) |
Mar 23, 2015 | 15.34 | 15.53 | 15.29 | 15.43 | 31,508 | +0.12(+0.78%) |
Mar 20, 2015 | 15.17 | 15.33 | 15.13 | 15.31 | 58,568 | +0.25(+1.66%) |
Mar 19, 2015 | 15.13 | 15.13 | 15.04 | 15.06 | 27,996 | -0.17(-1.15%) |
Mar 18, 2015 | 14.70 | 15.31 | 14.70 | 15.23 | 42,615 | +0.43(+2.94%) |
Mar 17, 2015 | 14.62 | 14.89 | 14.62 | 14.80 | 76,897 | +0.57(+4.01%) |
Mar 16, 2015 | 14.07 | 14.31 | 14.07 | 14.23 | 48,124 | +0.18(+1.28%) |
Mar 13, 2015 | 14.09 | 14.11 | 13.96 | 14.05 | 26,816 | -0.38(-2.63%) |
Mar 12, 2015 | 14.39 | 14.45 | 14.33 | 14.43 | 59,534 | +0.15(+1.05%) |
Mar 11, 2015 | 14.32 | 14.34 | 14.16 | 14.28 | 35,795 | +0.06(+0.42%) |
Mar 10, 2015 | 14.38 | 14.47 | 14.22 | 14.22 | 95,397 | -0.59(-3.98%) |
Mar 09, 2015 | 14.70 | 14.81 | 14.70 | 14.81 | 40,588 | +0.26(+1.79%) |
Mar 06, 2015 | 14.71 | 14.76 | 14.54 | 14.55 | 36,636 | -0.40(-2.71%) |
Mar 05, 2015 | 14.98 | 14.98 | 14.88 | 14.96 | 39,178 | +0.01(+0.03%) |
Mar 04, 2015 | 15.21 | 14.79 | 14.95 | 44,766 | -0.27(-1.74%) | |
Mar 03, 2015 | 15.37 | 15.37 | 15.27 | 15.21 | 34,188 | +0.14(+0.96%) |
Mar 02, 2015 | 15.14 | 15.14 | 15.00 | 15.07 | 112,179 | +0.09(+0.60%) |
Feb 27, 2015 | 15.10 | 15.10 | 14.91 | 14.98 | 790,728 | -0.06(-0.37%) |
Feb 26, 2015 | 15.30 | 15.30 | 15.01 | 15.04 | 1,590,750 | -0.46(-2.99%) |
Feb 25, 2015 | 15.75 | 15.75 | 15.44 | 15.50 | 833,066 | -0.20(-1.27%) |
Feb 24, 2015 | 15.64 | 15.75 | 15.64 | 15.70 | 116,997 | +0.11(+0.71%) |
Feb 23, 2015 | 15.46 | 15.64 | 15.41 | 15.59 | 28,930 | -0.15(-0.98%) |
Feb 20, 2015 | 15.65 | 15.78 | 15.57 | 15.74 | 34,878 | -0.26(-1.59%) |
Feb 19, 2015 | 15.99 | 16.06 | 15.88 | 16.00 | 240,065 | -1.53(-8.73%) |
Feb 18, 2015 | 17.40 | 17.60 | 17.34 | 17.53 | 51,018 | +0.21(+1.21%) |
Feb 17, 2015 | 17.32 | 17.39 | 17.27 | 17.32 | 49,316 | -0.50(-2.78%) |
Feb 13, 2015 | 17.82 | 17.82 | 17.82 | 0 | -0.11(-0.64%) | |
Feb 12, 2015 | 17.87 | 17.95 | 17.77 | 17.93 | 137,864 | +0.07(+0.39%) |
Feb 11, 2015 | 17.94 | 17.99 | 17.81 | 17.86 | 35,657 | -0.24(-1.33%) |
Feb 10, 2015 | 17.79 | 18.18 | 17.76 | 18.10 | 103,876 | +0.07(+0.36%) |
Feb 09, 2015 | 18.03 | 18.08 | 17.94 | 18.04 | 72,569 | -0.15(-0.82%) |
Feb 06, 2015 | 18.39 | 18.44 | 18.15 | 18.18 | 24,298 | -0.17(-0.90%) |
Feb 05, 2015 | 18.26 | 18.35 | 18.17 | 18.35 | 45,070 | +0.45(+2.51%) |
Feb 04, 2015 | 18.06 | 18.07 | 17.90 | 17.90 | 59,047 | -0.32(-1.76%) |
Feb 03, 2015 | 18.14 | 18.22 | 17.98 | 18.22 | 47,344 | +0.34(+1.90%) |