Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.38 | 15.51 | 14.93 | 15.36 | 3,549,335 | +0.00(+0.00%) |
Apr 29, 2015 | 15.42 | 15.73 | 15.32 | 15.36 | 2,301,999 | -0.32(-2.03%) |
Apr 28, 2015 | 15.62 | 15.80 | 15.59 | 15.68 | 2,033,982 | +0.02(+0.10%) |
Apr 27, 2015 | 15.85 | 15.85 | 15.54 | 15.66 | 1,702,666 | +0.02(+0.16%) |
Apr 24, 2015 | 15.72 | 15.81 | 15.50 | 15.63 | 1,528,634 | -0.09(-0.57%) |
Apr 23, 2015 | 15.44 | 16.09 | 15.28 | 15.72 | 3,608,745 | +0.44(+2.88%) |
Apr 22, 2015 | 15.29 | 15.45 | 15.00 | 15.28 | 1,820,053 | +0.08(+0.54%) |
Apr 21, 2015 | 15.41 | 15.49 | 15.01 | 15.20 | 1,577,704 | -0.27(-1.74%) |
Apr 20, 2015 | 15.38 | 15.70 | 15.36 | 15.47 | 2,421,908 | +0.09(+0.58%) |
Apr 17, 2015 | 15.35 | 15.47 | 15.21 | 15.38 | 1,939,338 | -0.04(-0.26%) |
Apr 16, 2015 | 15.59 | 15.63 | 15.16 | 15.42 | 3,348,702 | -0.13(-0.84%) |
Apr 15, 2015 | 14.98 | 16.01 | 14.98 | 15.55 | 4,616,203 | +0.70(+4.72%) |
Apr 14, 2015 | 14.57 | 14.94 | 14.54 | 14.85 | 2,237,455 | +0.47(+3.29%) |
Apr 13, 2015 | 14.47 | 14.54 | 14.28 | 14.38 | 970,351 | +0.01(+0.06%) |
Apr 10, 2015 | 14.46 | 14.48 | 14.14 | 14.37 | 2,004,614 | +0.05(+0.34%) |
Apr 09, 2015 | 14.21 | 14.44 | 14.20 | 14.32 | 1,785,067 | +0.15(+1.04%) |
Apr 08, 2015 | 14.70 | 14.73 | 14.07 | 14.17 | 2,350,188 | -0.44(-3.02%) |
Apr 07, 2015 | 14.35 | 14.82 | 14.29 | 14.61 | 2,487,981 | +0.24(+1.65%) |
Apr 06, 2015 | 14.48 | 14.55 | 14.29 | 14.38 | 2,073,420 | +0.13(+0.92%) |
Apr 02, 2015 | 13.98 | 14.25 | 14.25 | 14.25 | 3,969,171 | +0.29(+2.05%) |
Apr 01, 2015 | 13.89 | 14.04 | 13.78 | 13.96 | 4,322,587 | +0.19(+1.36%) |
Mar 31, 2015 | 13.66 | 13.91 | 13.62 | 13.77 | 2,989,984 | -0.07(-0.53%) |
Mar 30, 2015 | 13.41 | 13.90 | 13.37 | 13.85 | 5,244,188 | +0.45(+3.35%) |
Mar 27, 2015 | 13.68 | 13.73 | 13.33 | 13.40 | 2,310,313 | -0.38(-2.78%) |
Mar 26, 2015 | 14.21 | 14.49 | 13.77 | 13.78 | 2,384,220 | -0.24(-1.69%) |
Mar 25, 2015 | 14.19 | 14.27 | 13.93 | 14.02 | 2,091,882 | -0.10(-0.69%) |
Mar 24, 2015 | 13.97 | 14.14 | 13.75 | 14.12 | 1,899,473 | +0.24(+1.70%) |
Mar 23, 2015 | 13.68 | 13.96 | 13.64 | 13.88 | 1,689,694 | +0.23(+1.67%) |
Mar 20, 2015 | 13.55 | 13.70 | 13.52 | 13.65 | 2,897,892 | +0.31(+2.32%) |
Mar 19, 2015 | 13.92 | 13.95 | 13.33 | 13.34 | 2,269,625 | -0.92(-6.46%) |
Mar 18, 2015 | 13.62 | 14.39 | 13.51 | 14.26 | 2,223,249 | +0.58(+4.23%) |
Mar 17, 2015 | 13.47 | 13.78 | 13.35 | 13.68 | 1,954,951 | +0.07(+0.48%) |
Mar 16, 2015 | 13.36 | 13.62 | 13.29 | 13.62 | 2,682,464 | +0.03(+0.24%) |
Mar 13, 2015 | 13.55 | 13.62 | 13.35 | 13.59 | 1,768,938 | -0.16(-1.13%) |
Mar 12, 2015 | 14.17 | 14.17 | 13.73 | 13.74 | 2,674,759 | -0.24(-1.75%) |
Mar 11, 2015 | 13.81 | 14.03 | 13.72 | 13.99 | 2,811,281 | +0.02(+0.12%) |
Mar 10, 2015 | 14.08 | 14.19 | 13.82 | 13.97 | 2,589,127 | -0.24(-1.67%) |
Mar 09, 2015 | 14.43 | 14.57 | 14.11 | 14.21 | 3,077,617 | -0.04(-0.29%) |
Mar 06, 2015 | 14.35 | 14.48 | 14.15 | 14.25 | 1,863,269 | -0.23(-1.58%) |
Mar 05, 2015 | 14.56 | 14.57 | 14.35 | 14.48 | 2,458,585 | -0.07(-0.51%) |
Mar 04, 2015 | 14.33 | 14.63 | 14.23 | 14.55 | 4,671,919 | +0.29(+2.00%) |
Mar 03, 2015 | 14.03 | 14.40 | 13.91 | 14.26 | 3,368,805 | +0.38(+2.70%) |
Mar 02, 2015 | 14.11 | 14.07 | 13.87 | 13.89 | 2,295,021 | -0.22(-1.56%) |
Feb 27, 2015 | 14.29 | 14.36 | 14.09 | 14.11 | 1,977,289 | -0.07(-0.52%) |
Feb 26, 2015 | 14.39 | 14.41 | 14.17 | 14.18 | 2,140,453 | -0.40(-2.74%) |
Feb 25, 2015 | 14.53 | 14.60 | 14.35 | 14.58 | 2,091,304 | +0.15(+1.07%) |
Feb 24, 2015 | 14.37 | 14.47 | 14.17 | 14.43 | 3,287,477 | +0.11(+0.80%) |
Feb 23, 2015 | 14.24 | 14.44 | 14.13 | 14.31 | 5,876,939 | -0.15(-1.02%) |
Feb 20, 2015 | 14.43 | 14.53 | 14.33 | 14.46 | 4,474,630 | +0.03(+0.23%) |
Feb 19, 2015 | 14.29 | 14.49 | 14.07 | 14.43 | 3,173,441 | -0.10(-0.67%) |
Feb 18, 2015 | 14.37 | 14.57 | 14.27 | 14.52 | 7,272,813 | -0.84(-5.47%) |
Feb 17, 2015 | 15.80 | 15.80 | 15.14 | 15.37 | 4,127,809 | -0.48(-3.04%) |
Feb 13, 2015 | 16.26 | 15.85 | 15.85 | 15.85 | 2,671,482 | -0.24(-1.47%) |
Feb 12, 2015 | 16.07 | 16.35 | 15.76 | 16.08 | 3,343,087 | +0.16(+0.97%) |
Feb 11, 2015 | 16.03 | 16.21 | 15.71 | 15.93 | 4,329,606 | -0.37(-2.25%) |
Feb 10, 2015 | 16.68 | 16.71 | 15.94 | 16.30 | 3,323,707 | -0.40(-2.39%) |
Feb 09, 2015 | 16.78 | 17.07 | 16.69 | 16.70 | 3,117,864 | +0.05(+0.29%) |
Feb 06, 2015 | 16.98 | 17.02 | 16.57 | 16.65 | 3,493,557 | -0.05(-0.29%) |
Feb 05, 2015 | 16.57 | 16.77 | 16.33 | 16.70 | 2,779,822 | +0.43(+2.66%) |
Feb 04, 2015 | 16.46 | 16.48 | 15.72 | 16.26 | 4,433,002 | -0.60(-3.53%) |
Feb 03, 2015 | 16.74 | 17.23 | 16.65 | 16.86 | 4,257,291 | +0.59(+3.61%) |