Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.86 | 15.91 | 15.82 | 15.89 | 179,694 | -0.56(-3.42%) |
Apr 29, 2015 | 16.49 | 16.49 | 16.33 | 16.45 | 190,824 | -0.72(-4.20%) |
Apr 28, 2015 | 17.20 | 17.22 | 16.91 | 17.18 | 272,537 | +0.30(+1.76%) |
Apr 27, 2015 | 17.01 | 17.22 | 16.88 | 16.88 | 376,129 | +0.31(+1.85%) |
Apr 24, 2015 | 16.29 | 16.57 | 16.28 | 16.57 | 244,203 | +0.09(+0.54%) |
Apr 23, 2015 | 16.29 | 16.54 | 16.24 | 16.48 | 426,456 | +0.63(+3.99%) |
Apr 22, 2015 | 15.91 | 15.91 | 15.84 | 15.85 | 267,274 | +0.37(+2.36%) |
Apr 21, 2015 | 15.44 | 15.52 | 15.41 | 15.49 | 132,846 | +0.01(+0.06%) |
Apr 20, 2015 | 15.60 | 15.69 | 15.30 | 15.48 | 334,828 | -0.28(-1.76%) |
Apr 17, 2015 | 15.86 | 15.97 | 15.71 | 15.75 | 443,646 | -0.22(-1.36%) |
Apr 16, 2015 | 15.85 | 16.08 | 15.75 | 15.97 | 308,113 | +0.77(+5.07%) |
Apr 15, 2015 | 15.32 | 15.37 | 15.14 | 15.20 | 588,247 | -0.17(-1.09%) |
Apr 14, 2015 | 15.51 | 15.59 | 15.30 | 15.37 | 403,257 | -0.32(-2.01%) |
Apr 13, 2015 | 15.86 | 16.39 | 15.68 | 15.68 | 431,801 | -0.14(-0.87%) |
Apr 10, 2015 | 16.36 | 16.42 | 15.71 | 15.82 | 997,456 | -1.18(-6.91%) |
Apr 09, 2015 | 16.26 | 17.03 | 15.98 | 17.00 | 1,381,385 | +1.57(+10.18%) |
Apr 08, 2015 | 14.91 | 15.43 | 14.87 | 15.43 | 643,419 | +1.77(+12.94%) |
Apr 07, 2015 | 13.63 | 13.77 | 13.60 | 13.66 | 235,891 | +0.14(+1.02%) |
Apr 06, 2015 | 13.25 | 13.61 | 13.23 | 13.52 | 183,354 | +0.32(+2.39%) |
Apr 02, 2015 | 13.14 | 13.20 | 13.20 | 13.20 | 146,308 | +0.51(+4.05%) |
Apr 01, 2015 | 12.61 | 12.76 | 12.57 | 12.69 | 78,049 | +0.37(+2.96%) |
Mar 31, 2015 | 12.20 | 12.34 | 12.18 | 12.33 | 126,474 | -0.30(-2.35%) |
Mar 30, 2015 | 12.59 | 12.66 | 12.54 | 12.62 | 231,955 | +0.60(+5.01%) |
Mar 27, 2015 | 11.91 | 12.04 | 11.89 | 12.02 | 150,820 | +0.38(+3.22%) |
Mar 26, 2015 | 11.69 | 11.73 | 11.62 | 11.64 | 58,292 | +0.18(+1.55%) |
Mar 25, 2015 | 11.51 | 11.54 | 11.40 | 11.47 | 46,998 | -0.19(-1.61%) |
Mar 24, 2015 | 11.66 | 11.67 | 11.60 | 11.65 | 40,964 | -0.09(-0.76%) |
Mar 23, 2015 | 11.70 | 11.79 | 11.70 | 11.74 | 76,213 | +0.11(+0.93%) |
Mar 20, 2015 | 11.55 | 11.66 | 11.52 | 11.63 | 58,289 | -0.16(-1.34%) |
Mar 19, 2015 | 11.73 | 11.81 | 11.69 | 11.79 | 41,094 | -0.05(-0.42%) |
Mar 18, 2015 | 11.71 | 11.88 | 11.64 | 11.84 | 83,819 | +0.17(+1.44%) |
Mar 17, 2015 | 11.67 | 11.71 | 11.61 | 11.67 | 41,786 | +0.15(+1.28%) |
Mar 16, 2015 | 11.59 | 11.59 | 11.53 | 11.53 | 41,642 | +0.22(+1.92%) |
Mar 13, 2015 | 11.28 | 11.32 | 11.24 | 11.31 | 36,005 | -0.06(-0.52%) |
Mar 12, 2015 | 11.39 | 11.45 | 11.37 | 11.37 | 60,061 | +0.00(+0.00%) |
Mar 11, 2015 | 11.40 | 11.41 | 11.35 | 11.37 | 48,105 | -0.11(-0.95%) |
Mar 10, 2015 | 11.54 | 11.57 | 11.47 | 11.48 | 56,505 | -0.41(-3.49%) |
Mar 09, 2015 | 11.85 | 11.90 | 11.83 | 11.89 | 54,125 | -0.12(-0.99%) |
Mar 06, 2015 | 12.03 | 12.09 | 12.00 | 12.01 | 120,136 | +0.57(+5.01%) |
Mar 05, 2015 | 11.45 | 11.49 | 11.38 | 11.44 | 53,351 | -0.19(-1.61%) |
Mar 04, 2015 | 11.65 | 11.70 | 11.61 | 11.62 | 60,063 | -0.08(-0.68%) |
Mar 03, 2015 | 11.70 | 11.73 | 11.67 | 11.70 | 68,524 | -0.17(-1.41%) |
Mar 02, 2015 | 11.79 | 11.88 | 11.73 | 11.87 | 41,924 | +0.01(+0.08%) |
Feb 27, 2015 | 11.90 | 11.92 | 11.86 | 11.86 | 83,667 | +0.18(+1.52%) |
Feb 26, 2015 | 11.74 | 11.75 | 11.67 | 11.68 | 46,946 | +0.21(+1.81%) |
Feb 25, 2015 | 11.55 | 11.55 | 11.45 | 11.48 | 58,562 | +0.15(+1.31%) |
Feb 24, 2015 | 11.32 | 11.37 | 11.28 | 11.33 | 56,377 | -0.11(-0.95%) |
Feb 23, 2015 | 11.47 | 11.48 | 11.42 | 11.44 | 62,379 | +0.00(+0.00%) |
Feb 20, 2015 | 11.39 | 11.44 | 11.33 | 11.44 | 45,959 | +0.05(+0.43%) |
Feb 19, 2015 | 11.38 | 11.41 | 11.34 | 11.39 | 44,319 | -0.05(-0.43%) |
Feb 18, 2015 | 11.40 | 11.44 | 11.37 | 11.44 | 53,192 | -0.09(-0.77%) |
Feb 17, 2015 | 11.53 | 11.57 | 11.50 | 11.53 | 29,492 | -0.02(-0.17%) |
Feb 13, 2015 | 11.54 | 11.55 | 11.55 | 11.55 | 72,901 | +0.11(+0.95%) |
Feb 12, 2015 | 11.21 | 11.48 | 11.20 | 11.44 | 204,427 | +0.50(+4.61%) |
Feb 11, 2015 | 10.96 | 10.99 | 10.86 | 10.93 | 63,789 | +0.19(+1.75%) |
Feb 10, 2015 | 10.83 | 10.83 | 10.72 | 10.75 | 79,270 | +0.11(+1.02%) |
Feb 09, 2015 | 10.66 | 10.73 | 10.62 | 10.64 | 76,639 | -0.20(-1.82%) |
Feb 06, 2015 | 10.92 | 10.93 | 10.80 | 10.83 | 142,970 | -0.51(-4.53%) |
Feb 05, 2015 | 11.15 | 11.37 | 11.13 | 11.35 | 157,513 | -0.23(-1.96%) |
Feb 04, 2015 | 11.39 | 11.61 | 11.38 | 11.58 | 333,193 | +0.48(+4.36%) |
Feb 03, 2015 | 11.01 | 11.21 | 11.00 | 11.09 | 198,326 | +0.05(+0.45%) |