Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.86 | 18.88 | 18.69 | 18.79 | 771,004 | -0.90(-4.57%) |
Apr 29, 2015 | 19.87 | 19.87 | 19.57 | 19.69 | 811,489 | -0.11(-0.56%) |
Apr 28, 2015 | 19.80 | 19.88 | 19.67 | 19.80 | 941,512 | +0.21(+1.07%) |
Apr 27, 2015 | 19.66 | 19.77 | 19.58 | 19.59 | 565,043 | +0.18(+0.93%) |
Apr 24, 2015 | 19.23 | 19.46 | 19.15 | 19.41 | 1,121,148 | +0.23(+1.20%) |
Apr 23, 2015 | 18.85 | 19.35 | 18.75 | 19.18 | 925,565 | +0.30(+1.59%) |
Apr 22, 2015 | 18.76 | 18.99 | 18.66 | 18.88 | 1,145,034 | +0.13(+0.69%) |
Apr 21, 2015 | 18.75 | 18.83 | 18.69 | 18.75 | 766,334 | +0.55(+3.02%) |
Apr 20, 2015 | 17.90 | 18.27 | 17.90 | 18.20 | 1,234,570 | +0.92(+5.32%) |
Apr 17, 2015 | 17.30 | 17.33 | 17.05 | 17.28 | 974,737 | -0.54(-3.03%) |
Apr 16, 2015 | 17.73 | 17.89 | 17.71 | 17.82 | 869,306 | -0.13(-0.72%) |
Apr 15, 2015 | 17.72 | 17.99 | 17.70 | 17.95 | 1,058,351 | +0.34(+1.93%) |
Apr 14, 2015 | 17.47 | 17.68 | 17.44 | 17.61 | 576,840 | +0.09(+0.51%) |
Apr 13, 2015 | 17.77 | 17.82 | 17.47 | 17.52 | 783,363 | -0.15(-0.85%) |
Apr 10, 2015 | 17.70 | 17.75 | 17.60 | 17.67 | 1,112,825 | -0.53(-2.91%) |
Apr 09, 2015 | 18.06 | 18.29 | 17.77 | 18.20 | 1,889,516 | +0.30(+1.68%) |
Apr 08, 2015 | 17.65 | 17.98 | 17.63 | 17.90 | 934,230 | +0.90(+5.29%) |
Apr 07, 2015 | 17.01 | 17.07 | 16.97 | 17.00 | 455,056 | +0.12(+0.71%) |
Apr 06, 2015 | 16.77 | 16.91 | 16.73 | 16.88 | 289,662 | +0.17(+1.02%) |
Apr 02, 2015 | 16.63 | 16.71 | 16.71 | 16.71 | 518,400 | +0.51(+3.15%) |
Apr 01, 2015 | 16.02 | 16.23 | 15.99 | 16.20 | 756,122 | +0.94(+6.16%) |
Mar 31, 2015 | 15.28 | 15.31 | 15.22 | 15.26 | 224,802 | +0.10(+0.66%) |
Mar 30, 2015 | 14.98 | 15.16 | 14.98 | 15.16 | 335,704 | +0.21(+1.40%) |
Mar 27, 2015 | 14.90 | 15.01 | 14.90 | 14.95 | 184,767 | +0.05(+0.34%) |
Mar 26, 2015 | 14.93 | 14.98 | 14.89 | 14.90 | 265,693 | -0.13(-0.86%) |
Mar 25, 2015 | 15.13 | 15.14 | 15.03 | 15.03 | 251,173 | -0.01(-0.07%) |
Mar 24, 2015 | 15.08 | 15.09 | 14.99 | 15.04 | 509,909 | -0.04(-0.27%) |
Mar 23, 2015 | 15.05 | 15.16 | 15.04 | 15.08 | 473,068 | -0.10(-0.66%) |
Mar 20, 2015 | 15.22 | 15.31 | 15.16 | 15.18 | 363,741 | -0.11(-0.72%) |
Mar 19, 2015 | 15.41 | 15.43 | 15.26 | 15.29 | 336,708 | -0.19(-1.23%) |
Mar 18, 2015 | 15.26 | 15.52 | 15.21 | 15.48 | 277,102 | +0.18(+1.18%) |
Mar 17, 2015 | 15.16 | 15.32 | 15.13 | 15.30 | 236,721 | +0.03(+0.20%) |
Mar 16, 2015 | 15.20 | 15.30 | 15.20 | 15.27 | 256,399 | +0.30(+2.00%) |
Mar 13, 2015 | 15.02 | 15.02 | 14.94 | 14.97 | 225,669 | -0.04(-0.27%) |
Mar 12, 2015 | 15.07 | 15.12 | 15.01 | 15.01 | 253,210 | -0.14(-0.92%) |
Mar 11, 2015 | 15.19 | 15.22 | 15.13 | 15.15 | 258,860 | +0.09(+0.60%) |
Mar 10, 2015 | 15.18 | 15.18 | 15.03 | 15.06 | 418,138 | -0.62(-3.95%) |
Mar 09, 2015 | 15.69 | 15.73 | 15.63 | 15.68 | 375,563 | +0.14(+0.90%) |
Mar 06, 2015 | 15.67 | 15.68 | 15.50 | 15.54 | 383,127 | -0.57(-3.54%) |
Mar 05, 2015 | 16.16 | 16.22 | 16.07 | 16.11 | 549,779 | +0.37(+2.35%) |
Mar 04, 2015 | 15.66 | 15.79 | 15.62 | 15.74 | 800,347 | +0.15(+0.96%) |
Mar 03, 2015 | 15.92 | 15.99 | 15.53 | 15.59 | 784,886 | -0.86(-5.23%) |
Mar 02, 2015 | 16.42 | 16.48 | 16.35 | 16.45 | 377,616 | -0.46(-2.72%) |
Feb 27, 2015 | 16.89 | 17.04 | 16.81 | 16.91 | 530,948 | +0.30(+1.81%) |
Feb 26, 2015 | 16.61 | 16.63 | 16.59 | 16.61 | 214,076 | +0.01(+0.06%) |
Feb 25, 2015 | 16.56 | 16.64 | 16.56 | 16.60 | 246,647 | -0.24(-1.43%) |
Feb 24, 2015 | 16.83 | 16.88 | 16.80 | 16.84 | 313,440 | +0.01(+0.06%) |
Feb 23, 2015 | 16.94 | 16.98 | 16.82 | 16.83 | 229,198 | -0.19(-1.12%) |
Feb 20, 2015 | 16.86 | 17.02 | 16.82 | 17.02 | 308,195 | +0.16(+0.95%) |
Feb 19, 2015 | 16.84 | 16.92 | 16.77 | 16.86 | 298,149 | -0.06(-0.35%) |
Feb 18, 2015 | 16.95 | 16.97 | 16.84 | 16.92 | 254,247 | +0.13(+0.77%) |
Feb 17, 2015 | 16.78 | 16.81 | 16.71 | 16.79 | 447,217 | -0.11(-0.65%) |
Feb 13, 2015 | 16.96 | 16.90 | 16.90 | 16.90 | 296,400 | +0.04(+0.24%) |
Feb 12, 2015 | 16.70 | 16.91 | 16.70 | 16.86 | 533,609 | +0.66(+4.07%) |
Feb 11, 2015 | 16.16 | 16.25 | 15.98 | 16.20 | 869,862 | -0.30(-1.82%) |
Feb 10, 2015 | 16.46 | 16.57 | 16.42 | 16.50 | 779,494 | -0.32(-1.90%) |
Feb 09, 2015 | 16.68 | 16.91 | 16.68 | 16.82 | 904,691 | +0.10(+0.60%) |
Feb 06, 2015 | 16.49 | 16.92 | 16.49 | 16.72 | 1,793,952 | -0.10(-0.59%) |
Feb 05, 2015 | 16.55 | 16.85 | 16.55 | 16.82 | 955,204 | +0.50(+3.06%) |
Feb 04, 2015 | 16.15 | 16.39 | 16.12 | 16.32 | 722,273 | +0.70(+4.48%) |
Feb 03, 2015 | 15.48 | 15.62 | 15.45 | 15.62 | 370,185 | +0.33(+2.16%) |