Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.33 | 15.62 | 14.61 | 14.87 | 1,558,326 | -0.58(-3.75%) |
Apr 29, 2015 | 15.52 | 16.17 | 15.35 | 15.45 | 987,048 | -0.35(-2.22%) |
Apr 28, 2015 | 15.82 | 16.17 | 15.21 | 15.80 | 1,360,433 | +0.02(+0.13%) |
Apr 27, 2015 | 16.95 | 17.25 | 15.64 | 15.78 | 1,907,694 | -1.08(-6.41%) |
Apr 24, 2015 | 17.00 | 17.27 | 16.53 | 16.86 | 1,408,188 | -0.09(-0.50%) |
Apr 23, 2015 | 16.01 | 17.00 | 15.86 | 16.95 | 2,037,130 | +0.91(+5.71%) |
Apr 22, 2015 | 15.93 | 16.29 | 15.67 | 16.03 | 1,075,163 | +0.15(+0.94%) |
Apr 21, 2015 | 16.00 | 16.02 | 15.63 | 15.88 | 809,485 | -0.01(-0.06%) |
Apr 20, 2015 | 15.54 | 15.96 | 15.32 | 15.89 | 1,100,216 | +0.59(+3.86%) |
Apr 17, 2015 | 15.37 | 15.55 | 15.08 | 15.30 | 811,504 | -0.22(-1.42%) |
Apr 16, 2015 | 15.45 | 15.76 | 15.37 | 15.52 | 888,249 | +0.07(+0.45%) |
Apr 15, 2015 | 15.59 | 15.64 | 15.27 | 15.45 | 804,008 | -0.10(-0.64%) |
Apr 14, 2015 | 15.61 | 15.70 | 15.22 | 15.55 | 628,773 | -0.08(-0.51%) |
Apr 13, 2015 | 15.45 | 15.76 | 15.31 | 15.63 | 1,337,907 | +0.20(+1.30%) |
Apr 10, 2015 | 15.27 | 15.54 | 15.20 | 15.43 | 947,040 | +0.17(+1.11%) |
Apr 09, 2015 | 15.46 | 15.50 | 14.73 | 15.26 | 1,042,873 | -0.02(-0.13%) |
Apr 08, 2015 | 14.68 | 15.48 | 14.62 | 15.28 | 1,595,068 | +0.66(+4.51%) |
Apr 07, 2015 | 14.41 | 15.00 | 14.41 | 14.62 | 823,157 | -0.09(-0.61%) |
Apr 06, 2015 | 14.56 | 14.88 | 14.36 | 14.71 | 800,486 | +0.03(+0.17%) |
Apr 02, 2015 | 14.68 | 14.69 | 14.69 | 14.69 | 1,021,000 | +0.02(+0.10%) |
Apr 01, 2015 | 14.27 | 14.69 | 13.91 | 14.67 | 1,869,067 | +0.39(+2.73%) |
Mar 31, 2015 | 13.88 | 14.59 | 13.88 | 14.28 | 1,597,505 | +0.28(+2.00%) |
Mar 30, 2015 | 13.76 | 14.15 | 13.72 | 14.00 | 1,078,754 | +0.07(+0.50%) |
Mar 27, 2015 | 13.36 | 14.10 | 13.36 | 13.93 | 1,233,840 | +0.62(+4.66%) |
Mar 26, 2015 | 13.16 | 13.69 | 13.03 | 13.31 | 1,456,347 | +0.02(+0.15%) |
Mar 25, 2015 | 14.00 | 14.18 | 13.03 | 13.29 | 2,204,902 | -0.60(-4.32%) |
Mar 24, 2015 | 14.09 | 14.37 | 13.84 | 13.89 | 1,308,946 | -0.16(-1.14%) |
Mar 23, 2015 | 14.25 | 14.69 | 13.85 | 14.05 | 2,396,838 | -0.58(-3.96%) |
Mar 20, 2015 | 16.06 | 16.33 | 14.46 | 14.63 | 6,097,965 | -1.43(-8.90%) |
Mar 19, 2015 | 16.12 | 16.45 | 15.95 | 16.06 | 1,599,400 | -0.04(-0.25%) |
Mar 18, 2015 | 16.09 | 16.44 | 16.05 | 16.10 | 1,368,138 | -0.10(-0.62%) |
Mar 17, 2015 | 16.09 | 16.55 | 15.95 | 16.20 | 1,353,684 | +0.09(+0.53%) |
Mar 16, 2015 | 16.05 | 16.19 | 15.84 | 16.11 | 1,213,569 | +0.18(+1.16%) |
Mar 13, 2015 | 15.60 | 16.29 | 15.47 | 15.93 | 2,575,239 | +0.30(+1.92%) |
Mar 12, 2015 | 15.47 | 15.64 | 15.31 | 15.63 | 949,678 | +0.22(+1.43%) |
Mar 11, 2015 | 15.38 | 15.50 | 15.06 | 15.41 | 892,659 | +0.08(+0.52%) |
Mar 10, 2015 | 15.16 | 15.64 | 15.00 | 15.33 | 1,466,219 | -0.05(-0.33%) |
Mar 09, 2015 | 15.25 | 15.48 | 15.01 | 15.38 | 1,205,481 | +0.18(+1.18%) |
Mar 06, 2015 | 15.24 | 15.38 | 14.95 | 15.20 | 1,087,119 | -0.19(-1.23%) |
Mar 05, 2015 | 15.70 | 15.89 | 15.21 | 15.39 | 1,927,318 | -0.31(-1.97%) |
Mar 04, 2015 | 15.07 | 15.94 | 15.23 | 15.70 | 1,986,391 | +0.47(+3.09%) |
Mar 03, 2015 | 15.52 | 15.56 | 14.64 | 15.23 | 1,678,330 | +0.01(+0.07%) |
Mar 02, 2015 | 15.11 | 15.42 | 14.97 | 15.22 | 1,221,978 | +0.15(+1.00%) |
Feb 27, 2015 | 15.24 | 15.34 | 14.86 | 15.07 | 724,341 | -0.21(-1.37%) |
Feb 26, 2015 | 15.20 | 15.32 | 14.52 | 15.28 | 942,591 | +0.11(+0.73%) |
Feb 25, 2015 | 15.00 | 15.24 | 14.77 | 15.17 | 1,172,238 | +0.17(+1.13%) |
Feb 24, 2015 | 15.51 | 15.53 | 14.91 | 15.00 | 1,530,642 | -0.52(-3.35%) |
Feb 23, 2015 | 15.38 | 15.94 | 15.26 | 15.52 | 1,313,715 | +0.15(+1.01%) |
Feb 20, 2015 | 15.41 | 15.51 | 15.05 | 15.37 | 1,613,814 | -0.04(-0.23%) |
Feb 19, 2015 | 15.00 | 15.50 | 14.83 | 15.40 | 1,597,107 | +0.38(+2.53%) |
Feb 18, 2015 | 15.03 | 15.25 | 14.82 | 15.02 | 1,405,862 | +0.11(+0.74%) |
Feb 17, 2015 | 14.78 | 15.44 | 14.75 | 14.91 | 2,241,670 | +0.18(+1.22%) |
Feb 13, 2015 | 14.52 | 14.73 | 14.73 | 14.73 | 1,799,900 | +0.23(+1.59%) |
Feb 12, 2015 | 13.86 | 14.60 | 13.72 | 14.50 | 1,743,307 | +0.72(+5.26%) |
Feb 11, 2015 | 13.79 | 14.21 | 13.57 | 13.78 | 951,355 | -0.06(-0.47%) |
Feb 10, 2015 | 13.55 | 14.00 | 13.46 | 13.84 | 1,352,220 | +0.45(+3.36%) |
Feb 09, 2015 | 13.81 | 13.95 | 13.37 | 13.39 | 1,571,735 | -0.48(-3.46%) |
Feb 06, 2015 | 14.01 | 14.40 | 13.79 | 13.87 | 891,456 | -0.19(-1.35%) |
Feb 05, 2015 | 13.90 | 14.18 | 13.75 | 14.06 | 1,597,805 | +0.25(+1.81%) |
Feb 04, 2015 | 13.81 | 13.94 | 13.41 | 13.81 | 1,272,978 | -0.19(-1.36%) |
Feb 03, 2015 | 14.47 | 14.68 | 13.67 | 14.00 | 1,534,539 | -0.41(-2.85%) |