Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.93 | 14.08 | 13.04 | 13.31 | 101,494 | -0.63(-4.55%) |
Apr 29, 2015 | 14.40 | 14.64 | 13.82 | 13.94 | 34,764 | -0.44(-3.05%) |
Apr 28, 2015 | 14.54 | 14.54 | 14.09 | 14.38 | 68,022 | +0.05(+0.38%) |
Apr 27, 2015 | 14.67 | 15.05 | 14.20 | 14.33 | 56,544 | -0.56(-3.79%) |
Apr 24, 2015 | 15.08 | 15.57 | 14.71 | 14.89 | 64,170 | -0.06(-0.42%) |
Apr 23, 2015 | 16.33 | 16.63 | 14.87 | 14.95 | 54,413 | -1.37(-8.39%) |
Apr 22, 2015 | 16.83 | 16.85 | 16.09 | 16.32 | 94,271 | -0.74(-4.36%) |
Apr 21, 2015 | 17.52 | 17.52 | 16.85 | 17.07 | 58,119 | -0.36(-2.07%) |
Apr 20, 2015 | 16.96 | 17.68 | 16.68 | 17.43 | 49,371 | +0.59(+3.54%) |
Apr 17, 2015 | 16.60 | 17.52 | 16.40 | 16.83 | 33,009 | +0.13(+0.80%) |
Apr 16, 2015 | 17.17 | 17.29 | 16.48 | 16.70 | 36,477 | -0.46(-2.69%) |
Apr 15, 2015 | 17.37 | 17.42 | 16.91 | 17.16 | 26,738 | -0.39(-2.23%) |
Apr 14, 2015 | 17.40 | 17.65 | 16.72 | 17.55 | 56,604 | +0.17(+0.99%) |
Apr 13, 2015 | 18.00 | 18.58 | 17.08 | 17.38 | 68,761 | -0.69(-3.81%) |
Apr 10, 2015 | 17.56 | 18.29 | 17.36 | 18.07 | 88,263 | +0.54(+3.08%) |
Apr 09, 2015 | 17.19 | 17.75 | 17.10 | 17.53 | 49,639 | +0.31(+1.82%) |
Apr 08, 2015 | 16.16 | 17.49 | 16.16 | 17.21 | 61,987 | +0.92(+5.62%) |
Apr 07, 2015 | 15.84 | 16.44 | 15.80 | 16.30 | 48,362 | +0.22(+1.36%) |
Apr 06, 2015 | 15.26 | 16.11 | 15.16 | 16.08 | 43,892 | +0.77(+5.01%) |
Apr 02, 2015 | 14.87 | 15.31 | 15.31 | 15.31 | 76,392 | +0.31(+2.09%) |
Apr 01, 2015 | 14.79 | 15.02 | 14.39 | 15.00 | 61,368 | +0.15(+1.00%) |
Mar 31, 2015 | 14.92 | 15.02 | 14.77 | 14.85 | 23,877 | +0.02(+0.16%) |
Mar 30, 2015 | 14.85 | 15.03 | 14.38 | 14.83 | 28,583 | +0.04(+0.27%) |
Mar 27, 2015 | 14.90 | 14.95 | 14.65 | 14.79 | 20,573 | -0.09(-0.58%) |
Mar 26, 2015 | 14.72 | 15.30 | 14.65 | 14.87 | 23,363 | +0.00(+0.00%) |
Mar 25, 2015 | 15.26 | 15.26 | 14.21 | 14.87 | 50,178 | -0.06(-0.42%) |
Mar 24, 2015 | 15.80 | 16.38 | 14.80 | 14.94 | 62,084 | -0.87(-5.50%) |
Mar 23, 2015 | 15.78 | 16.16 | 15.56 | 15.80 | 74,446 | +0.02(+0.10%) |
Mar 20, 2015 | 14.36 | 15.80 | 14.36 | 15.79 | 121,260 | +1.42(+9.92%) |
Mar 19, 2015 | 14.40 | 14.44 | 14.29 | 14.36 | 26,885 | -0.02(-0.16%) |
Mar 18, 2015 | 14.34 | 14.40 | 14.19 | 14.39 | 27,282 | +0.02(+0.16%) |
Mar 17, 2015 | 14.22 | 14.40 | 14.21 | 14.36 | 36,099 | +0.04(+0.27%) |
Mar 16, 2015 | 14.22 | 14.41 | 14.18 | 14.33 | 27,506 | -0.05(-0.33%) |
Mar 13, 2015 | 14.25 | 14.45 | 14.22 | 14.37 | 26,265 | +0.02(+0.16%) |
Mar 12, 2015 | 14.09 | 14.46 | 14.09 | 14.35 | 31,871 | +0.10(+0.71%) |
Mar 11, 2015 | 14.49 | 14.52 | 14.15 | 14.25 | 30,974 | +0.03(+0.22%) |
Mar 10, 2015 | 14.17 | 14.56 | 14.15 | 14.22 | 23,468 | -0.23(-1.57%) |
Mar 09, 2015 | 14.55 | 14.55 | 14.21 | 14.44 | 34,620 | -0.07(-0.49%) |
Mar 06, 2015 | 14.51 | 14.59 | 14.18 | 14.51 | 26,530 | +0.11(+0.76%) |
Mar 05, 2015 | 14.36 | 14.67 | 14.16 | 14.40 | 38,099 | -0.12(-0.81%) |
Mar 04, 2015 | 14.22 | 14.56 | 14.02 | 14.52 | 33,594 | +0.17(+1.20%) |
Mar 03, 2015 | 14.48 | 14.48 | 14.13 | 14.35 | 27,999 | +0.02(+0.11%) |
Mar 02, 2015 | 14.52 | 14.64 | 14.04 | 14.33 | 117,276 | -0.03(-0.22%) |
Feb 27, 2015 | 13.98 | 14.47 | 13.95 | 14.36 | 48,069 | +0.00(+0.00%) |
Feb 26, 2015 | 14.64 | 14.64 | 13.79 | 14.36 | 84,307 | +0.24(+1.72%) |
Feb 25, 2015 | 13.71 | 14.45 | 13.71 | 14.12 | 72,043 | +0.34(+2.50%) |
Feb 24, 2015 | 14.15 | 15.16 | 13.54 | 13.78 | 81,916 | -0.66(-4.56%) |
Feb 23, 2015 | 14.30 | 14.57 | 14.22 | 14.43 | 62,562 | +0.13(+0.93%) |
Feb 20, 2015 | 14.29 | 14.36 | 14.23 | 14.30 | 45,294 | -0.30(-2.04%) |
Feb 19, 2015 | 13.93 | 14.63 | 13.93 | 14.60 | 57,400 | +0.25(+1.75%) |
Feb 18, 2015 | 14.40 | 14.40 | 13.86 | 14.35 | 32,373 | -0.03(-0.22%) |
Feb 17, 2015 | 14.16 | 14.44 | 13.86 | 14.38 | 28,369 | +0.02(+0.16%) |
Feb 13, 2015 | 14.34 | 14.36 | 14.36 | 14.36 | 45,605 | -0.10(-0.68%) |
Feb 12, 2015 | 14.60 | 14.60 | 14.23 | 14.45 | 25,157 | +0.01(+0.05%) |
Feb 11, 2015 | 14.45 | 14.73 | 14.35 | 14.45 | 57,660 | -0.04(-0.27%) |
Feb 10, 2015 | 14.81 | 14.81 | 14.47 | 14.49 | 27,112 | -0.16(-1.06%) |
Feb 09, 2015 | 14.37 | 14.64 | 14.23 | 14.64 | 43,639 | +0.09(+0.64%) |
Feb 06, 2015 | 14.49 | 14.77 | 14.28 | 14.55 | 24,978 | +0.05(+0.38%) |
Feb 05, 2015 | 14.86 | 15.10 | 14.22 | 14.49 | 34,834 | +0.07(+0.49%) |
Feb 04, 2015 | 14.74 | 14.74 | 14.24 | 14.42 | 96,455 | +0.00(+0.00%) |
Feb 03, 2015 | 14.23 | 14.91 | 14.23 | 14.42 | 38,743 | +0.20(+1.40%) |