Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.86 | 12.98 | 12.17 | 12.37 | 820,054 | -0.59(-4.55%) |
Apr 29, 2015 | 12.88 | 13.35 | 12.56 | 12.96 | 916,292 | -0.04(-0.31%) |
Apr 28, 2015 | 13.36 | 13.75 | 12.68 | 13.00 | 835,321 | -0.34(-2.55%) |
Apr 27, 2015 | 14.75 | 14.77 | 13.30 | 13.34 | 1,261,824 | -1.36(-9.25%) |
Apr 24, 2015 | 15.37 | 15.69 | 14.70 | 14.70 | 825,536 | -0.84(-5.41%) |
Apr 23, 2015 | 15.29 | 16.10 | 14.04 | 15.54 | 1,560,090 | +1.17(+8.14%) |
Apr 22, 2015 | 14.47 | 14.52 | 13.83 | 14.37 | 635,835 | -0.03(-0.21%) |
Apr 21, 2015 | 14.32 | 14.54 | 14.08 | 14.40 | 659,688 | +0.25(+1.77%) |
Apr 20, 2015 | 14.59 | 14.76 | 13.85 | 14.15 | 856,753 | -0.35(-2.41%) |
Apr 17, 2015 | 15.37 | 15.42 | 14.24 | 14.50 | 1,007,620 | -1.02(-6.57%) |
Apr 16, 2015 | 15.41 | 15.60 | 15.16 | 15.52 | 381,592 | +0.11(+0.71%) |
Apr 15, 2015 | 15.27 | 15.49 | 14.96 | 15.41 | 506,803 | +0.16(+1.05%) |
Apr 14, 2015 | 15.52 | 15.64 | 15.15 | 15.25 | 437,636 | -0.31(-1.99%) |
Apr 13, 2015 | 15.37 | 15.90 | 15.37 | 15.56 | 448,626 | +0.15(+0.97%) |
Apr 10, 2015 | 15.20 | 15.72 | 15.14 | 15.41 | 406,141 | +0.29(+1.92%) |
Apr 09, 2015 | 15.40 | 15.72 | 14.82 | 15.12 | 357,580 | -0.32(-2.07%) |
Apr 08, 2015 | 14.88 | 15.81 | 14.81 | 15.44 | 385,387 | +0.56(+3.76%) |
Apr 07, 2015 | 14.80 | 15.42 | 14.80 | 14.88 | 381,070 | -0.02(-0.13%) |
Apr 06, 2015 | 14.82 | 15.38 | 14.75 | 14.90 | 363,806 | -0.06(-0.40%) |
Apr 02, 2015 | 15.34 | 14.96 | 14.96 | 14.96 | 500,400 | -0.32(-2.09%) |
Apr 01, 2015 | 15.68 | 15.93 | 14.89 | 15.28 | 609,128 | -0.40(-2.55%) |
Mar 31, 2015 | 15.73 | 16.18 | 15.64 | 15.68 | 551,279 | -0.18(-1.13%) |
Mar 30, 2015 | 15.71 | 16.01 | 15.41 | 15.86 | 598,079 | +0.32(+2.06%) |
Mar 27, 2015 | 14.96 | 15.60 | 14.96 | 15.54 | 561,252 | +0.63(+4.23%) |
Mar 26, 2015 | 14.85 | 15.24 | 14.41 | 14.91 | 936,832 | -0.12(-0.80%) |
Mar 25, 2015 | 16.55 | 16.73 | 14.90 | 15.03 | 1,472,038 | -1.50(-9.07%) |
Mar 24, 2015 | 16.93 | 17.40 | 16.52 | 16.53 | 685,157 | -0.40(-2.36%) |
Mar 23, 2015 | 17.50 | 17.56 | 16.89 | 16.93 | 732,516 | -0.70(-3.97%) |
Mar 20, 2015 | 19.12 | 19.25 | 17.51 | 17.63 | 1,357,926 | -0.91(-4.91%) |
Mar 19, 2015 | 16.69 | 18.68 | 16.69 | 18.54 | 1,177,052 | +1.84(+11.02%) |
Mar 18, 2015 | 17.20 | 17.37 | 16.58 | 16.70 | 649,428 | -0.60(-3.47%) |
Mar 17, 2015 | 17.28 | 17.65 | 17.03 | 17.30 | 516,879 | -0.08(-0.46%) |
Mar 16, 2015 | 17.51 | 17.51 | 16.97 | 17.38 | 605,700 | -0.02(-0.11%) |
Mar 13, 2015 | 17.00 | 17.54 | 16.77 | 17.40 | 532,226 | +0.33(+1.93%) |
Mar 12, 2015 | 17.37 | 17.37 | 16.84 | 17.07 | 500,939 | -0.07(-0.41%) |
Mar 11, 2015 | 16.86 | 17.29 | 16.42 | 17.14 | 710,210 | +0.32(+1.90%) |
Mar 10, 2015 | 16.38 | 17.40 | 16.30 | 16.82 | 1,448,137 | -0.24(-1.41%) |
Mar 09, 2015 | 17.53 | 17.68 | 16.61 | 17.06 | 870,313 | -0.49(-2.79%) |
Mar 06, 2015 | 17.99 | 18.21 | 17.30 | 17.55 | 892,250 | -0.51(-2.82%) |
Mar 05, 2015 | 18.10 | 18.88 | 17.81 | 18.06 | 1,034,083 | +0.08(+0.44%) |
Mar 04, 2015 | 17.08 | 18.14 | 17.08 | 17.98 | 1,297,927 | +0.90(+5.27%) |
Mar 03, 2015 | 17.21 | 17.37 | 16.59 | 17.08 | 1,929,604 | -0.32(-1.84%) |
Mar 02, 2015 | 17.13 | 17.47 | 16.94 | 17.40 | 1,215,234 | +0.58(+3.45%) |
Feb 27, 2015 | 16.99 | 17.09 | 16.23 | 16.82 | 790,608 | -0.15(-0.88%) |
Feb 26, 2015 | 16.90 | 17.36 | 16.45 | 16.97 | 530,834 | +0.11(+0.65%) |
Feb 25, 2015 | 16.44 | 17.00 | 16.07 | 16.86 | 816,770 | +0.38(+2.31%) |
Feb 24, 2015 | 17.10 | 17.20 | 15.95 | 16.48 | 865,913 | -0.59(-3.46%) |
Feb 23, 2015 | 16.95 | 17.80 | 16.88 | 17.07 | 1,160,372 | +0.12(+0.74%) |
Feb 20, 2015 | 16.70 | 17.22 | 16.60 | 16.95 | 839,092 | +0.21(+1.29%) |
Feb 19, 2015 | 16.72 | 17.10 | 16.45 | 16.73 | 1,025,712 | -0.12(-0.71%) |
Feb 18, 2015 | 15.84 | 16.85 | 15.69 | 16.85 | 1,144,644 | +1.01(+6.38%) |
Feb 17, 2015 | 15.44 | 15.97 | 15.44 | 15.84 | 877,834 | +0.44(+2.86%) |
Feb 13, 2015 | 15.32 | 15.40 | 15.40 | 15.40 | 700,500 | +0.14(+0.92%) |
Feb 12, 2015 | 14.16 | 15.43 | 13.75 | 15.26 | 1,819,212 | +1.33(+9.55%) |
Feb 11, 2015 | 13.48 | 14.96 | 12.94 | 13.93 | 2,098,185 | +1.26(+9.94%) |
Feb 10, 2015 | 12.73 | 12.99 | 12.45 | 12.67 | 676,711 | +0.03(+0.24%) |
Feb 09, 2015 | 12.68 | 13.05 | 12.44 | 12.64 | 598,959 | -0.13(-1.02%) |
Feb 06, 2015 | 13.05 | 13.47 | 12.71 | 12.77 | 456,202 | -0.31(-2.37%) |
Feb 05, 2015 | 12.91 | 13.23 | 12.59 | 13.08 | 915,334 | +0.28(+2.19%) |
Feb 04, 2015 | 12.86 | 12.93 | 12.16 | 12.80 | 1,062,694 | +0.01(+0.08%) |
Feb 03, 2015 | 12.70 | 13.00 | 12.36 | 12.79 | 786,577 | +0.08(+0.63%) |