Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.39 | 18.54 | 18.03 | 18.15 | 198,552 | -0.26(-1.43%) |
Apr 29, 2015 | 18.54 | 18.67 | 18.38 | 18.41 | 212,977 | -0.07(-0.39%) |
Apr 28, 2015 | 18.63 | 18.83 | 18.26 | 18.48 | 263,918 | -0.02(-0.13%) |
Apr 27, 2015 | 18.33 | 18.53 | 18.04 | 18.50 | 327,846 | +0.22(+1.22%) |
Apr 24, 2015 | 18.36 | 18.41 | 18.16 | 18.28 | 160,851 | +0.02(+0.09%) |
Apr 23, 2015 | 18.21 | 18.48 | 18.09 | 18.26 | 164,147 | -0.06(-0.35%) |
Apr 22, 2015 | 18.42 | 18.55 | 18.23 | 18.33 | 201,815 | +0.10(+0.57%) |
Apr 21, 2015 | 18.13 | 18.58 | 18.01 | 18.22 | 144,147 | +0.25(+1.37%) |
Apr 20, 2015 | 17.36 | 18.26 | 17.36 | 17.98 | 335,093 | +0.45(+2.55%) |
Apr 17, 2015 | 17.67 | 17.83 | 17.09 | 17.53 | 270,667 | -0.37(-2.09%) |
Apr 16, 2015 | 18.09 | 18.25 | 17.62 | 17.91 | 130,868 | -0.24(-1.32%) |
Apr 15, 2015 | 18.20 | 18.46 | 17.61 | 18.15 | 220,621 | +0.10(+0.57%) |
Apr 14, 2015 | 17.35 | 18.06 | 17.33 | 18.04 | 203,430 | +0.84(+4.91%) |
Apr 13, 2015 | 16.24 | 17.63 | 16.24 | 17.20 | 346,814 | +0.96(+5.89%) |
Apr 10, 2015 | 16.13 | 16.45 | 16.05 | 16.24 | 115,748 | +0.22(+1.34%) |
Apr 09, 2015 | 16.01 | 16.17 | 15.71 | 16.03 | 38,201 | +0.06(+0.40%) |
Apr 08, 2015 | 16.16 | 16.20 | 15.76 | 15.96 | 60,863 | -0.09(-0.55%) |
Apr 07, 2015 | 16.18 | 16.34 | 16.03 | 16.05 | 92,438 | -0.09(-0.54%) |
Apr 06, 2015 | 16.03 | 16.29 | 16.00 | 16.14 | 76,925 | +0.00(+0.00%) |
Apr 02, 2015 | 15.81 | 16.14 | 16.14 | 16.14 | 214,961 | +0.29(+1.86%) |
Apr 01, 2015 | 15.75 | 15.86 | 15.48 | 15.84 | 66,353 | +0.06(+0.40%) |
Mar 31, 2015 | 15.90 | 15.98 | 15.71 | 15.78 | 105,488 | -0.14(-0.85%) |
Mar 30, 2015 | 15.74 | 16.15 | 15.58 | 15.91 | 85,135 | +0.09(+0.55%) |
Mar 27, 2015 | 15.63 | 15.94 | 15.45 | 15.83 | 216,702 | +0.29(+1.85%) |
Mar 26, 2015 | 15.76 | 15.83 | 15.37 | 15.54 | 67,948 | -0.19(-1.22%) |
Mar 25, 2015 | 15.80 | 16.54 | 15.64 | 15.73 | 172,874 | +0.03(+0.20%) |
Mar 24, 2015 | 15.61 | 15.72 | 15.48 | 15.70 | 64,275 | +0.02(+0.10%) |
Mar 23, 2015 | 15.71 | 15.73 | 15.39 | 15.68 | 57,857 | +0.07(+0.46%) |
Mar 20, 2015 | 15.50 | 15.75 | 15.28 | 15.61 | 186,202 | +0.15(+0.98%) |
Mar 19, 2015 | 15.71 | 15.74 | 15.24 | 15.46 | 110,552 | -0.15(-0.97%) |
Mar 18, 2015 | 15.48 | 15.84 | 15.47 | 15.61 | 135,439 | +0.21(+1.35%) |
Mar 17, 2015 | 15.31 | 15.46 | 14.95 | 15.40 | 100,134 | +0.21(+1.36%) |
Mar 16, 2015 | 14.93 | 15.28 | 14.66 | 15.20 | 75,712 | +0.24(+1.60%) |
Mar 13, 2015 | 14.95 | 15.14 | 14.49 | 14.96 | 104,134 | -0.02(-0.16%) |
Mar 12, 2015 | 15.10 | 15.23 | 14.85 | 14.98 | 79,173 | +0.14(+0.97%) |
Mar 11, 2015 | 14.44 | 14.89 | 14.37 | 14.84 | 60,502 | +0.41(+2.82%) |
Mar 10, 2015 | 14.53 | 14.81 | 14.28 | 14.43 | 85,760 | -0.19(-1.31%) |
Mar 09, 2015 | 15.50 | 15.73 | 14.56 | 14.62 | 242,527 | -0.82(-5.31%) |
Mar 06, 2015 | 15.44 | 15.66 | 15.17 | 15.44 | 161,685 | +0.02(+0.10%) |
Mar 05, 2015 | 14.55 | 15.82 | 14.55 | 15.43 | 298,903 | +0.88(+6.02%) |
Mar 04, 2015 | 14.34 | 14.68 | 14.46 | 14.55 | 55,611 | +0.10(+0.66%) |
Mar 03, 2015 | 14.42 | 14.56 | 14.43 | 14.46 | 364,758 | +0.02(+0.17%) |
Mar 02, 2015 | 14.39 | 14.70 | 14.26 | 14.43 | 292,399 | -0.02(-0.17%) |
Feb 27, 2015 | 14.48 | 14.57 | 14.40 | 14.46 | 100,108 | -0.06(-0.38%) |
Feb 26, 2015 | 14.53 | 14.69 | 14.45 | 14.51 | 63,802 | -0.08(-0.55%) |
Feb 25, 2015 | 14.58 | 14.68 | 14.50 | 14.59 | 68,313 | -0.14(-0.92%) |
Feb 24, 2015 | 14.49 | 14.73 | 14.34 | 14.73 | 49,753 | +0.22(+1.48%) |
Feb 23, 2015 | 14.48 | 14.51 | 14.10 | 14.51 | 61,077 | +0.10(+0.72%) |
Feb 20, 2015 | 14.20 | 14.61 | 14.06 | 14.41 | 92,364 | +0.04(+0.28%) |
Feb 19, 2015 | 13.70 | 14.44 | 13.68 | 14.37 | 82,804 | +0.59(+4.28%) |
Feb 18, 2015 | 13.55 | 13.85 | 13.55 | 13.78 | 96,224 | +0.22(+1.59%) |
Feb 17, 2015 | 13.83 | 13.83 | 13.24 | 13.56 | 67,911 | -0.20(-1.45%) |
Feb 13, 2015 | 13.87 | 13.76 | 13.76 | 13.76 | 49,944 | -0.14(-1.03%) |
Feb 12, 2015 | 13.82 | 14.02 | 13.71 | 13.91 | 34,598 | +0.15(+1.10%) |
Feb 11, 2015 | 13.79 | 14.09 | 13.67 | 13.75 | 133,621 | -0.15(-1.09%) |
Feb 10, 2015 | 14.14 | 14.22 | 13.66 | 13.91 | 83,186 | -0.16(-1.13%) |
Feb 09, 2015 | 13.27 | 14.10 | 13.26 | 14.06 | 283,293 | +0.93(+7.10%) |
Feb 06, 2015 | 13.04 | 13.31 | 12.91 | 13.13 | 82,543 | +0.07(+0.55%) |
Feb 05, 2015 | 12.96 | 13.14 | 12.94 | 13.06 | 52,767 | +0.18(+1.42%) |
Feb 04, 2015 | 13.20 | 13.35 | 12.60 | 12.88 | 141,618 | -0.45(-3.35%) |
Feb 03, 2015 | 12.46 | 13.37 | 12.44 | 13.32 | 114,244 | +0.87(+6.97%) |