Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.56 | 17.73 | 16.96 | 17.03 | 522,202 | -0.61(-3.45%) |
Apr 29, 2015 | 16.60 | 17.70 | 16.60 | 17.64 | 639,676 | +1.09(+6.57%) |
Apr 28, 2015 | 17.02 | 17.02 | 16.33 | 16.55 | 245,530 | -0.40(-2.36%) |
Apr 27, 2015 | 16.91 | 17.05 | 16.67 | 16.95 | 197,072 | +0.23(+1.35%) |
Apr 24, 2015 | 17.18 | 17.23 | 16.59 | 16.73 | 108,064 | -0.34(-1.99%) |
Apr 23, 2015 | 16.59 | 17.32 | 16.59 | 17.06 | 118,531 | +0.52(+3.15%) |
Apr 22, 2015 | 16.87 | 17.09 | 16.45 | 16.54 | 126,663 | -0.30(-1.76%) |
Apr 21, 2015 | 16.86 | 17.03 | 16.70 | 16.84 | 136,252 | +0.11(+0.68%) |
Apr 20, 2015 | 16.63 | 16.87 | 16.35 | 16.73 | 130,445 | +0.12(+0.73%) |
Apr 17, 2015 | 16.50 | 16.82 | 16.31 | 16.60 | 388,027 | +0.12(+0.74%) |
Apr 16, 2015 | 16.66 | 16.72 | 16.33 | 16.48 | 216,862 | -0.23(-1.35%) |
Apr 15, 2015 | 16.55 | 16.86 | 16.55 | 16.71 | 187,673 | +0.28(+1.69%) |
Apr 14, 2015 | 16.61 | 16.76 | 15.63 | 16.43 | 437,707 | -0.21(-1.25%) |
Apr 13, 2015 | 16.19 | 16.76 | 16.19 | 16.64 | 224,831 | +0.45(+2.79%) |
Apr 10, 2015 | 16.75 | 16.79 | 16.05 | 16.19 | 221,276 | -0.52(-3.12%) |
Apr 09, 2015 | 15.94 | 16.82 | 15.80 | 16.71 | 217,640 | +0.73(+4.57%) |
Apr 08, 2015 | 16.35 | 16.43 | 15.86 | 15.98 | 94,238 | -0.37(-2.29%) |
Apr 07, 2015 | 15.59 | 16.49 | 15.54 | 16.35 | 431,226 | +0.77(+4.91%) |
Apr 06, 2015 | 15.62 | 15.78 | 15.44 | 15.59 | 76,477 | -0.03(-0.22%) |
Apr 02, 2015 | 15.86 | 15.62 | 15.62 | 15.62 | 104,512 | -0.14(-0.88%) |
Apr 01, 2015 | 15.48 | 15.89 | 15.45 | 15.76 | 126,743 | +0.10(+0.67%) |
Mar 31, 2015 | 15.79 | 15.79 | 15.45 | 15.66 | 76,066 | -0.16(-0.99%) |
Mar 30, 2015 | 15.84 | 15.99 | 15.76 | 15.81 | 72,949 | +0.05(+0.33%) |
Mar 27, 2015 | 15.99 | 15.99 | 15.74 | 15.76 | 109,868 | -0.23(-1.41%) |
Mar 26, 2015 | 15.82 | 15.99 | 15.81 | 15.99 | 113,414 | +0.19(+1.21%) |
Mar 25, 2015 | 16.44 | 16.59 | 15.79 | 15.79 | 84,736 | -0.52(-3.20%) |
Mar 24, 2015 | 16.60 | 16.68 | 16.31 | 16.32 | 51,205 | -0.35(-2.09%) |
Mar 23, 2015 | 16.13 | 16.70 | 16.05 | 16.66 | 151,494 | +0.57(+3.57%) |
Mar 20, 2015 | 15.95 | 16.19 | 15.80 | 16.09 | 176,797 | +0.32(+2.04%) |
Mar 19, 2015 | 15.85 | 15.92 | 15.74 | 15.77 | 186,507 | -0.14(-0.87%) |
Mar 18, 2015 | 15.11 | 16.02 | 15.09 | 15.91 | 216,707 | +0.82(+5.42%) |
Mar 17, 2015 | 15.34 | 15.34 | 14.85 | 15.09 | 64,843 | -0.30(-1.92%) |
Mar 16, 2015 | 15.51 | 15.58 | 15.22 | 15.39 | 52,556 | +0.00(+0.00%) |
Mar 13, 2015 | 14.93 | 15.66 | 14.92 | 15.39 | 133,449 | +0.39(+2.61%) |
Mar 12, 2015 | 14.67 | 15.05 | 14.67 | 14.99 | 119,706 | +0.41(+2.80%) |
Mar 11, 2015 | 14.15 | 14.77 | 14.14 | 14.59 | 88,306 | +0.48(+3.39%) |
Mar 10, 2015 | 14.39 | 14.45 | 14.09 | 14.11 | 94,630 | -0.37(-2.52%) |
Mar 09, 2015 | 14.72 | 14.76 | 14.28 | 14.47 | 107,357 | -0.23(-1.60%) |
Mar 06, 2015 | 14.90 | 15.15 | 14.45 | 14.71 | 57,019 | -0.21(-1.40%) |
Mar 05, 2015 | 14.50 | 15.45 | 14.50 | 14.92 | 246,563 | +0.41(+2.82%) |
Mar 04, 2015 | 14.72 | 14.79 | 14.23 | 14.51 | 126,727 | -0.19(-1.30%) |
Mar 03, 2015 | 14.59 | 14.93 | 14.59 | 14.70 | 111,734 | +0.14(+0.96%) |
Mar 02, 2015 | 14.36 | 14.79 | 14.32 | 14.56 | 192,932 | +0.24(+1.70%) |
Feb 27, 2015 | 14.10 | 14.40 | 14.09 | 14.32 | 212,125 | +0.16(+1.11%) |
Feb 26, 2015 | 14.22 | 14.35 | 14.09 | 14.16 | 44,111 | -0.11(-0.79%) |
Feb 25, 2015 | 14.42 | 14.49 | 14.22 | 14.27 | 42,864 | -0.17(-1.14%) |
Feb 24, 2015 | 14.50 | 14.59 | 14.31 | 14.44 | 54,642 | -0.12(-0.84%) |
Feb 23, 2015 | 14.57 | 14.97 | 14.50 | 14.56 | 53,941 | -0.06(-0.42%) |
Feb 20, 2015 | 14.44 | 14.84 | 14.37 | 14.62 | 85,898 | +0.14(+0.96%) |
Feb 19, 2015 | 14.32 | 14.68 | 14.32 | 14.48 | 30,224 | +0.00(+0.00%) |
Feb 18, 2015 | 14.78 | 14.79 | 14.44 | 14.48 | 26,336 | -0.40(-2.69%) |
Feb 17, 2015 | 15.11 | 15.11 | 14.81 | 14.88 | 58,524 | -0.17(-1.10%) |
Feb 13, 2015 | 14.92 | 15.05 | 15.05 | 15.05 | 64,386 | +0.12(+0.82%) |
Feb 12, 2015 | 14.36 | 15.01 | 14.36 | 14.92 | 136,539 | +0.63(+4.44%) |
Feb 11, 2015 | 14.42 | 14.59 | 14.06 | 14.29 | 249,968 | -0.10(-0.73%) |
Feb 10, 2015 | 14.86 | 14.90 | 14.21 | 14.39 | 173,216 | -0.36(-2.42%) |
Feb 09, 2015 | 14.49 | 14.94 | 14.36 | 14.75 | 172,592 | +0.36(+2.48%) |
Feb 06, 2015 | 14.21 | 14.62 | 14.15 | 14.39 | 150,382 | +0.27(+1.91%) |
Feb 05, 2015 | 14.10 | 14.26 | 13.73 | 14.12 | 447,965 | +0.16(+1.12%) |
Feb 04, 2015 | 14.14 | 14.25 | 13.92 | 13.97 | 603,808 | -0.15(-1.05%) |
Feb 03, 2015 | 14.12 | 14.43 | 13.98 | 14.12 | 385,815 | +0.06(+0.43%) |