Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.25 | 16.37 | 15.95 | 16.19 | 203,850 | -0.21(-1.28%) |
Apr 29, 2015 | 16.40 | 16.66 | 16.29 | 16.40 | 172,374 | -0.10(-0.61%) |
Apr 28, 2015 | 16.10 | 16.51 | 16.00 | 16.50 | 176,846 | +0.39(+2.42%) |
Apr 27, 2015 | 16.15 | 16.25 | 16.00 | 16.11 | 163,440 | -0.04(-0.25%) |
Apr 24, 2015 | 16.48 | 16.50 | 16.06 | 16.15 | 277,611 | -0.20(-1.22%) |
Apr 23, 2015 | 16.40 | 16.75 | 15.82 | 16.35 | 894,128 | +0.00(+0.00%) |
Apr 22, 2015 | 16.10 | 16.61 | 15.86 | 16.35 | 231,577 | +0.29(+1.81%) |
Apr 21, 2015 | 16.05 | 16.20 | 15.85 | 16.06 | 275,171 | +0.05(+0.31%) |
Apr 20, 2015 | 15.96 | 16.28 | 15.80 | 16.01 | 201,175 | +0.17(+1.07%) |
Apr 17, 2015 | 15.83 | 15.94 | 15.49 | 15.84 | 152,966 | -0.08(-0.50%) |
Apr 16, 2015 | 16.14 | 16.24 | 15.64 | 15.92 | 258,207 | -0.27(-1.67%) |
Apr 15, 2015 | 16.40 | 16.49 | 16.04 | 16.19 | 432,590 | -0.10(-0.61%) |
Apr 14, 2015 | 16.06 | 16.62 | 15.83 | 16.29 | 450,569 | -0.01(-0.06%) |
Apr 13, 2015 | 15.80 | 16.40 | 15.55 | 16.30 | 467,199 | +0.61(+3.89%) |
Apr 10, 2015 | 15.20 | 15.85 | 15.14 | 15.69 | 211,644 | +0.53(+3.50%) |
Apr 09, 2015 | 15.11 | 15.32 | 14.94 | 15.16 | 175,868 | -0.02(-0.13%) |
Apr 08, 2015 | 15.17 | 15.18 | 14.68 | 15.18 | 321,988 | +0.04(+0.26%) |
Apr 07, 2015 | 15.40 | 15.48 | 15.07 | 15.14 | 175,677 | -0.33(-2.13%) |
Apr 06, 2015 | 15.54 | 15.71 | 15.31 | 15.47 | 183,196 | -0.08(-0.51%) |
Apr 02, 2015 | 15.11 | 15.55 | 15.55 | 15.55 | 258,300 | +0.50(+3.32%) |
Apr 01, 2015 | 14.93 | 15.34 | 14.73 | 15.05 | 214,618 | +0.15(+1.01%) |
Mar 31, 2015 | 14.60 | 14.98 | 14.50 | 14.90 | 183,910 | +0.24(+1.64%) |
Mar 30, 2015 | 14.70 | 14.72 | 14.56 | 14.66 | 152,939 | -0.07(-0.48%) |
Mar 27, 2015 | 14.71 | 14.78 | 14.48 | 14.73 | 149,980 | -0.05(-0.34%) |
Mar 26, 2015 | 14.66 | 14.85 | 14.54 | 14.78 | 235,381 | -0.04(-0.27%) |
Mar 25, 2015 | 14.96 | 15.20 | 14.66 | 14.82 | 267,210 | -0.19(-1.27%) |
Mar 24, 2015 | 15.16 | 15.35 | 14.88 | 15.01 | 323,207 | -0.19(-1.25%) |
Mar 23, 2015 | 15.05 | 15.32 | 15.00 | 15.20 | 366,816 | +0.18(+1.20%) |
Mar 20, 2015 | 14.77 | 15.07 | 14.44 | 15.02 | 1,830,789 | +0.75(+5.26%) |
Mar 19, 2015 | 14.37 | 14.63 | 13.87 | 14.27 | 564,782 | -0.19(-1.31%) |
Mar 18, 2015 | 12.33 | 14.61 | 12.20 | 14.46 | 1,035,331 | +1.80(+14.22%) |
Mar 17, 2015 | 13.99 | 13.99 | 12.03 | 12.66 | 1,676,253 | -1.57(-11.03%) |
Mar 16, 2015 | 14.74 | 14.79 | 14.01 | 14.23 | 841,761 | -0.40(-2.73%) |
Mar 13, 2015 | 14.79 | 15.03 | 14.56 | 14.63 | 384,352 | -0.18(-1.22%) |
Mar 12, 2015 | 14.85 | 15.11 | 14.60 | 14.81 | 654,291 | -0.04(-0.27%) |
Mar 11, 2015 | 14.90 | 15.14 | 14.79 | 14.85 | 725,353 | -0.02(-0.13%) |
Mar 10, 2015 | 15.26 | 15.50 | 14.82 | 14.87 | 315,680 | -0.34(-2.24%) |
Mar 09, 2015 | 15.93 | 16.05 | 15.06 | 15.21 | 361,575 | -0.49(-3.12%) |
Mar 06, 2015 | 15.80 | 15.90 | 15.60 | 15.70 | 203,444 | -0.04(-0.25%) |
Mar 05, 2015 | 15.60 | 15.87 | 15.45 | 15.74 | 169,337 | +0.23(+1.48%) |
Mar 04, 2015 | 15.48 | 15.70 | 15.38 | 15.51 | 191,716 | +0.05(+0.32%) |
Mar 03, 2015 | 15.70 | 15.82 | 15.19 | 15.46 | 226,456 | -0.09(-0.58%) |
Mar 02, 2015 | 15.74 | 15.95 | 15.51 | 15.55 | 311,205 | -0.13(-0.83%) |
Feb 27, 2015 | 15.20 | 15.95 | 15.00 | 15.68 | 564,658 | +0.61(+4.05%) |
Feb 26, 2015 | 15.00 | 15.14 | 14.71 | 15.07 | 516,424 | +0.15(+1.01%) |
Feb 25, 2015 | 14.73 | 14.93 | 14.55 | 14.92 | 332,438 | +0.12(+0.81%) |
Feb 24, 2015 | 14.66 | 14.92 | 14.51 | 14.80 | 334,837 | +0.08(+0.54%) |
Feb 23, 2015 | 14.17 | 15.03 | 14.17 | 14.72 | 402,041 | -0.02(-0.14%) |
Feb 20, 2015 | 14.60 | 14.92 | 14.31 | 14.74 | 348,682 | +0.22(+1.52%) |
Feb 19, 2015 | 14.53 | 14.70 | 14.41 | 14.52 | 243,440 | +0.03(+0.21%) |
Feb 18, 2015 | 14.43 | 14.70 | 14.43 | 14.49 | 359,634 | +0.13(+0.91%) |
Feb 17, 2015 | 14.30 | 14.40 | 14.12 | 14.36 | 263,107 | +0.24(+1.70%) |
Feb 13, 2015 | 13.78 | 14.12 | 14.12 | 14.12 | 253,200 | +0.34(+2.47%) |
Feb 12, 2015 | 13.35 | 13.92 | 13.23 | 13.78 | 266,192 | +0.54(+4.08%) |
Feb 11, 2015 | 13.34 | 13.44 | 13.14 | 13.24 | 210,280 | -0.05(-0.38%) |
Feb 10, 2015 | 13.40 | 13.59 | 13.23 | 13.29 | 160,118 | -0.04(-0.30%) |
Feb 09, 2015 | 13.37 | 13.78 | 13.30 | 13.33 | 162,243 | -0.06(-0.45%) |
Feb 06, 2015 | 13.50 | 13.66 | 13.33 | 13.39 | 164,900 | +0.14(+1.06%) |
Feb 05, 2015 | 13.07 | 13.37 | 12.97 | 13.25 | 154,279 | +0.24(+1.84%) |
Feb 04, 2015 | 12.99 | 13.10 | 12.91 | 13.01 | 113,710 | -0.01(-0.08%) |
Feb 03, 2015 | 12.87 | 13.37 | 12.71 | 13.02 | 267,226 | +0.15(+1.17%) |