Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.38 | 18.44 | 17.62 | 17.84 | 5,632,839 | -0.73(-3.93%) |
Apr 29, 2015 | 18.26 | 18.80 | 18.09 | 18.57 | 4,689,780 | +0.25(+1.36%) |
Apr 28, 2015 | 18.30 | 18.54 | 18.07 | 18.32 | 5,281,102 | +0.00(+0.00%) |
Apr 27, 2015 | 18.33 | 18.70 | 18.13 | 18.32 | 8,509,809 | -0.05(-0.27%) |
Apr 24, 2015 | 17.00 | 18.75 | 16.00 | 18.37 | 19,223,464 | +0.66(+3.73%) |
Apr 23, 2015 | 17.43 | 17.89 | 17.28 | 17.71 | 7,999,955 | +0.20(+1.14%) |
Apr 22, 2015 | 17.38 | 17.99 | 17.33 | 17.51 | 7,104,811 | +0.28(+1.63%) |
Apr 21, 2015 | 17.35 | 17.51 | 17.04 | 17.23 | 6,792,604 | -0.11(-0.63%) |
Apr 20, 2015 | 17.59 | 17.68 | 17.31 | 17.34 | 3,436,515 | -0.15(-0.86%) |
Apr 17, 2015 | 17.98 | 18.00 | 17.30 | 17.49 | 3,873,452 | -0.43(-2.40%) |
Apr 16, 2015 | 17.36 | 17.94 | 17.35 | 17.92 | 5,597,436 | +0.57(+3.29%) |
Apr 15, 2015 | 17.17 | 17.39 | 16.88 | 17.35 | 3,470,656 | +0.22(+1.28%) |
Apr 14, 2015 | 17.03 | 17.21 | 16.54 | 17.13 | 4,277,641 | +0.02(+0.12%) |
Apr 13, 2015 | 17.63 | 17.70 | 17.01 | 17.11 | 5,005,395 | +0.12(+0.71%) |
Apr 10, 2015 | 16.92 | 17.17 | 16.79 | 16.99 | 3,152,122 | +0.16(+0.95%) |
Apr 09, 2015 | 17.16 | 17.35 | 16.80 | 16.83 | 4,664,266 | -0.41(-2.38%) |
Apr 08, 2015 | 16.55 | 17.30 | 16.45 | 17.24 | 5,808,248 | +0.79(+4.80%) |
Apr 07, 2015 | 16.26 | 16.75 | 16.22 | 16.45 | 4,778,742 | +0.19(+1.17%) |
Apr 06, 2015 | 15.92 | 16.41 | 15.92 | 16.26 | 3,744,828 | +0.04(+0.25%) |
Apr 02, 2015 | 15.95 | 16.22 | 16.22 | 16.22 | 3,735,600 | +0.26(+1.63%) |
Apr 01, 2015 | 16.17 | 16.17 | 15.68 | 15.96 | 5,635,405 | -0.25(-1.54%) |
Mar 31, 2015 | 16.26 | 16.49 | 16.06 | 16.21 | 7,097,097 | -0.18(-1.10%) |
Mar 30, 2015 | 16.49 | 16.84 | 16.28 | 16.39 | 5,610,317 | +0.07(+0.43%) |
Mar 27, 2015 | 15.87 | 16.39 | 15.59 | 16.32 | 7,744,539 | +0.50(+3.16%) |
Mar 26, 2015 | 15.87 | 15.97 | 15.44 | 15.82 | 3,940,833 | -0.03(-0.19%) |
Mar 25, 2015 | 16.26 | 16.29 | 15.62 | 15.85 | 5,489,643 | -0.35(-2.16%) |
Mar 24, 2015 | 16.41 | 16.50 | 15.71 | 16.20 | 6,190,549 | -0.29(-1.76%) |
Mar 23, 2015 | 16.34 | 16.70 | 16.28 | 16.49 | 4,841,020 | +0.15(+0.92%) |
Mar 20, 2015 | 16.29 | 16.48 | 16.20 | 16.34 | 5,417,736 | +0.11(+0.68%) |
Mar 19, 2015 | 16.31 | 16.49 | 16.15 | 16.23 | 3,980,873 | -0.16(-0.98%) |
Mar 18, 2015 | 16.27 | 16.58 | 16.01 | 16.39 | 8,391,919 | +0.66(+4.20%) |
Mar 17, 2015 | 15.50 | 15.94 | 15.47 | 15.73 | 4,783,196 | +0.16(+1.03%) |
Mar 16, 2015 | 16.15 | 16.36 | 15.16 | 15.57 | 9,730,815 | -0.87(-5.29%) |
Mar 13, 2015 | 15.25 | 17.07 | 15.17 | 16.44 | 19,638,482 | +1.11(+7.24%) |
Mar 12, 2015 | 14.81 | 15.41 | 14.70 | 15.33 | 4,914,220 | +0.56(+3.79%) |
Mar 11, 2015 | 14.62 | 15.04 | 14.50 | 14.77 | 5,044,719 | +0.14(+0.96%) |
Mar 10, 2015 | 14.62 | 14.90 | 14.56 | 14.63 | 4,454,925 | -0.14(-0.95%) |
Mar 09, 2015 | 15.17 | 15.18 | 14.68 | 14.77 | 5,799,639 | -0.34(-2.25%) |
Mar 06, 2015 | 15.32 | 15.72 | 15.07 | 15.11 | 5,861,508 | -0.30(-1.95%) |
Mar 05, 2015 | 15.50 | 15.80 | 15.29 | 15.41 | 5,701,192 | -0.03(-0.19%) |
Mar 04, 2015 | 15.21 | 15.51 | 14.84 | 15.44 | 6,576,548 | +0.01(+0.06%) |
Mar 03, 2015 | 15.01 | 15.56 | 14.82 | 15.43 | 6,242,541 | +0.33(+2.19%) |
Mar 02, 2015 | 14.80 | 15.20 | 14.56 | 15.10 | 5,951,961 | +0.30(+2.03%) |
Feb 27, 2015 | 15.15 | 15.17 | 14.66 | 14.80 | 6,499,866 | -0.38(-2.50%) |
Feb 26, 2015 | 15.40 | 15.51 | 15.06 | 15.18 | 4,635,374 | -0.25(-1.62%) |
Feb 25, 2015 | 15.36 | 15.69 | 15.34 | 15.43 | 4,104,508 | -0.04(-0.26%) |
Feb 24, 2015 | 14.90 | 15.79 | 14.86 | 15.47 | 8,335,689 | +0.57(+3.83%) |
Feb 23, 2015 | 14.90 | 15.12 | 14.83 | 14.90 | 6,569,211 | -0.01(-0.07%) |
Feb 20, 2015 | 14.84 | 14.95 | 14.76 | 14.91 | 5,909,588 | +0.07(+0.47%) |
Feb 19, 2015 | 14.80 | 15.03 | 14.70 | 14.84 | 5,798,988 | +0.00(+0.00%) |
Feb 18, 2015 | 14.95 | 15.07 | 14.80 | 14.84 | 5,768,014 | -0.17(-1.13%) |
Feb 17, 2015 | 15.40 | 15.48 | 14.98 | 15.01 | 7,119,208 | -0.43(-2.78%) |
Feb 13, 2015 | 15.03 | 15.44 | 15.44 | 15.44 | 6,567,100 | +0.45(+3.00%) |
Feb 12, 2015 | 15.00 | 15.07 | 14.82 | 14.99 | 4,840,353 | +0.06(+0.40%) |
Feb 11, 2015 | 14.84 | 15.10 | 14.61 | 14.93 | 7,190,137 | +0.10(+0.67%) |
Feb 10, 2015 | 14.91 | 15.04 | 14.60 | 14.83 | 6,516,875 | +0.01(+0.07%) |
Feb 09, 2015 | 15.18 | 15.36 | 14.78 | 14.82 | 9,767,687 | -0.42(-2.76%) |
Feb 06, 2015 | 14.91 | 15.56 | 14.62 | 15.24 | 37,344,564 | -3.17(-17.22%) |
Feb 05, 2015 | 18.58 | 18.90 | 18.21 | 18.41 | 13,781,530 | -0.11(-0.59%) |
Feb 04, 2015 | 17.45 | 18.69 | 17.40 | 18.52 | 11,166,802 | +1.12(+6.44%) |
Feb 03, 2015 | 17.16 | 17.50 | 16.89 | 17.40 | 5,434,952 | +0.45(+2.65%) |