Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.34 | 13.52 | 13.03 | 13.42 | 2,389,394 | +0.49(+3.81%) |
Apr 29, 2015 | 12.95 | 13.09 | 12.73 | 12.93 | 2,015,578 | -0.11(-0.81%) |
Apr 28, 2015 | 12.99 | 13.10 | 12.74 | 13.03 | 1,372,346 | +0.06(+0.44%) |
Apr 27, 2015 | 12.89 | 13.05 | 12.83 | 12.98 | 2,325,765 | +0.06(+0.50%) |
Apr 24, 2015 | 12.96 | 13.13 | 12.82 | 12.91 | 2,853,264 | -0.02(-0.19%) |
Apr 23, 2015 | 13.16 | 13.16 | 12.66 | 12.94 | 4,451,816 | -0.48(-3.61%) |
Apr 22, 2015 | 13.53 | 14.46 | 13.36 | 13.42 | 4,964,451 | -1.55(-10.36%) |
Apr 21, 2015 | 14.85 | 15.06 | 14.69 | 14.97 | 1,120,824 | +0.21(+1.42%) |
Apr 20, 2015 | 15.09 | 15.13 | 14.60 | 14.76 | 882,151 | -0.33(-2.19%) |
Apr 17, 2015 | 15.16 | 15.18 | 14.82 | 15.09 | 754,837 | -0.19(-1.22%) |
Apr 16, 2015 | 15.39 | 15.47 | 15.13 | 15.28 | 669,399 | -0.10(-0.63%) |
Apr 15, 2015 | 14.95 | 15.57 | 14.80 | 15.38 | 855,328 | +0.51(+3.42%) |
Apr 14, 2015 | 15.07 | 15.18 | 14.56 | 14.87 | 888,016 | -0.22(-1.45%) |
Apr 13, 2015 | 15.37 | 15.37 | 14.92 | 15.09 | 1,003,932 | -0.29(-1.89%) |
Apr 10, 2015 | 15.44 | 15.44 | 15.24 | 15.38 | 418,501 | +0.02(+0.10%) |
Apr 09, 2015 | 15.26 | 15.56 | 15.14 | 15.36 | 707,154 | +0.04(+0.26%) |
Apr 08, 2015 | 15.56 | 15.56 | 15.04 | 15.32 | 628,846 | -0.25(-1.61%) |
Apr 07, 2015 | 15.43 | 15.62 | 15.20 | 15.57 | 541,762 | +0.13(+0.84%) |
Apr 06, 2015 | 15.48 | 15.82 | 15.28 | 15.44 | 1,123,131 | +0.23(+1.54%) |
Apr 02, 2015 | 15.22 | 15.21 | 15.21 | 15.21 | 743,393 | -0.02(-0.16%) |
Apr 01, 2015 | 15.00 | 15.30 | 14.85 | 15.23 | 871,166 | +0.15(+0.96%) |
Mar 31, 2015 | 15.10 | 15.25 | 14.99 | 15.09 | 1,227,690 | -0.05(-0.32%) |
Mar 30, 2015 | 14.87 | 15.20 | 14.80 | 15.13 | 617,991 | +0.32(+2.18%) |
Mar 27, 2015 | 14.79 | 14.98 | 14.63 | 14.81 | 935,862 | +0.01(+0.05%) |
Mar 26, 2015 | 15.09 | 15.09 | 14.77 | 14.80 | 562,131 | -0.27(-1.82%) |
Mar 25, 2015 | 15.14 | 15.32 | 14.97 | 15.08 | 1,034,581 | -0.06(-0.43%) |
Mar 24, 2015 | 15.23 | 15.49 | 15.13 | 15.14 | 942,775 | -0.14(-0.90%) |
Mar 23, 2015 | 15.22 | 15.38 | 15.09 | 15.28 | 845,427 | +0.10(+0.64%) |
Mar 20, 2015 | 15.21 | 15.98 | 15.17 | 15.18 | 1,201,473 | -0.01(-0.05%) |
Mar 19, 2015 | 15.82 | 15.82 | 15.09 | 15.19 | 2,315,148 | -0.80(-4.98%) |
Mar 18, 2015 | 15.98 | 16.17 | 15.77 | 15.99 | 742,702 | -0.08(-0.53%) |
Mar 17, 2015 | 16.22 | 16.38 | 15.88 | 16.07 | 844,851 | -0.16(-1.00%) |
Mar 16, 2015 | 16.12 | 16.40 | 16.02 | 16.23 | 421,181 | +0.15(+0.96%) |
Mar 13, 2015 | 16.50 | 16.51 | 15.97 | 16.08 | 670,485 | -0.40(-2.40%) |
Mar 12, 2015 | 16.61 | 16.82 | 16.12 | 16.48 | 1,132,100 | -0.12(-0.73%) |
Mar 11, 2015 | 16.25 | 16.69 | 16.12 | 16.60 | 453,578 | +0.41(+2.55%) |
Mar 10, 2015 | 16.48 | 16.54 | 16.16 | 16.19 | 474,451 | -0.39(-2.34%) |
Mar 09, 2015 | 16.69 | 16.77 | 16.47 | 16.57 | 535,537 | -0.05(-0.29%) |
Mar 06, 2015 | 16.57 | 16.79 | 16.44 | 16.62 | 764,626 | +0.04(+0.24%) |
Mar 05, 2015 | 16.46 | 16.71 | 16.40 | 16.58 | 755,996 | +0.13(+0.79%) |
Mar 04, 2015 | 16.36 | 16.66 | 16.27 | 16.45 | 707,825 | -0.02(-0.10%) |
Mar 03, 2015 | 16.75 | 16.75 | 16.44 | 16.47 | 1,573,037 | -0.31(-1.83%) |
Mar 02, 2015 | 17.41 | 17.41 | 16.66 | 16.78 | 1,894,494 | -0.62(-3.58%) |
Feb 27, 2015 | 17.20 | 17.49 | 17.18 | 17.40 | 1,064,670 | +0.22(+1.27%) |
Feb 26, 2015 | 17.77 | 17.94 | 17.15 | 17.18 | 1,425,181 | -0.56(-3.14%) |
Feb 25, 2015 | 17.88 | 18.02 | 17.76 | 17.74 | 801,929 | -0.11(-0.59%) |
Feb 24, 2015 | 17.86 | 18.12 | 17.76 | 17.84 | 569,989 | -0.06(-0.32%) |
Feb 23, 2015 | 18.56 | 18.56 | 17.63 | 17.90 | 1,053,142 | -0.69(-3.70%) |
Feb 20, 2015 | 18.38 | 18.67 | 18.10 | 18.59 | 610,867 | +0.13(+0.70%) |
Feb 19, 2015 | 18.54 | 18.71 | 18.42 | 18.46 | 482,428 | -0.11(-0.61%) |
Feb 18, 2015 | 18.34 | 18.60 | 18.21 | 18.57 | 327,838 | +0.17(+0.92%) |
Feb 17, 2015 | 18.72 | 18.81 | 18.23 | 18.40 | 465,370 | -0.27(-1.47%) |
Feb 13, 2015 | 18.92 | 18.67 | 18.67 | 18.67 | 1,110,201 | -0.22(-1.15%) |
Feb 12, 2015 | 18.34 | 18.93 | 18.34 | 18.89 | 1,074,660 | +0.74(+4.05%) |
Feb 11, 2015 | 17.86 | 18.23 | 17.64 | 18.16 | 938,022 | +0.30(+1.67%) |
Feb 10, 2015 | 17.79 | 17.96 | 17.62 | 17.86 | 385,440 | +0.08(+0.45%) |
Feb 09, 2015 | 17.58 | 18.01 | 17.42 | 17.78 | 481,092 | +0.11(+0.59%) |
Feb 06, 2015 | 17.70 | 17.93 | 17.52 | 17.67 | 489,830 | -0.09(-0.50%) |
Feb 05, 2015 | 17.45 | 17.80 | 17.45 | 17.76 | 403,891 | +0.32(+1.85%) |
Feb 04, 2015 | 17.68 | 17.83 | 17.38 | 17.44 | 656,316 | -0.33(-1.86%) |
Feb 03, 2015 | 17.66 | 17.86 | 17.53 | 17.77 | 499,958 | +0.17(+0.96%) |