Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.42 | 18.11 | 16.89 | 17.94 | 8,575,622 | +0.49(+2.81%) |
Apr 29, 2015 | 16.11 | 17.57 | 16.06 | 17.45 | 7,935,709 | +1.28(+7.92%) |
Apr 28, 2015 | 16.14 | 16.49 | 15.88 | 16.17 | 4,288,699 | +0.08(+0.50%) |
Apr 27, 2015 | 16.40 | 16.51 | 16.00 | 16.09 | 4,246,959 | -0.17(-1.05%) |
Apr 24, 2015 | 16.41 | 16.54 | 15.95 | 16.26 | 5,796,001 | -0.20(-1.22%) |
Apr 23, 2015 | 16.62 | 17.14 | 16.34 | 16.46 | 7,290,426 | -0.01(-0.06%) |
Apr 22, 2015 | 17.05 | 17.11 | 16.33 | 16.47 | 8,660,252 | -0.36(-2.14%) |
Apr 21, 2015 | 18.12 | 18.25 | 16.68 | 16.83 | 9,409,071 | -1.27(-7.02%) |
Apr 20, 2015 | 17.32 | 18.60 | 17.30 | 18.10 | 8,750,251 | +0.72(+4.14%) |
Apr 17, 2015 | 18.19 | 18.41 | 17.34 | 17.38 | 7,582,044 | -0.96(-5.23%) |
Apr 16, 2015 | 18.60 | 18.84 | 18.06 | 18.34 | 7,507,972 | -0.38(-2.03%) |
Apr 15, 2015 | 17.76 | 18.86 | 17.54 | 18.72 | 13,533,848 | +0.71(+3.94%) |
Apr 14, 2015 | 17.11 | 18.11 | 17.02 | 18.01 | 7,783,399 | +1.05(+6.19%) |
Apr 13, 2015 | 17.13 | 17.30 | 16.53 | 16.96 | 4,336,344 | +0.05(+0.30%) |
Apr 10, 2015 | 17.13 | 17.35 | 16.49 | 16.91 | 4,996,897 | -0.22(-1.28%) |
Apr 09, 2015 | 16.67 | 17.39 | 16.66 | 17.13 | 6,547,471 | +0.57(+3.44%) |
Apr 08, 2015 | 16.73 | 17.00 | 16.34 | 16.56 | 6,699,450 | -0.17(-1.02%) |
Apr 07, 2015 | 16.43 | 17.45 | 16.30 | 16.73 | 11,549,744 | +0.08(+0.48%) |
Apr 06, 2015 | 15.28 | 16.82 | 15.21 | 16.65 | 10,772,418 | +1.71(+11.45%) |
Apr 02, 2015 | 14.48 | 14.94 | 14.94 | 14.94 | 7,676,900 | +0.25(+1.70%) |
Apr 01, 2015 | 14.24 | 15.02 | 14.23 | 14.69 | 7,542,239 | +0.47(+3.31%) |
Mar 31, 2015 | 13.96 | 14.50 | 13.96 | 14.22 | 5,873,754 | +0.05(+0.35%) |
Mar 30, 2015 | 14.05 | 14.39 | 13.72 | 14.17 | 8,293,678 | +0.11(+0.78%) |
Mar 27, 2015 | 13.91 | 14.31 | 13.72 | 14.06 | 7,916,118 | -0.09(-0.64%) |
Mar 26, 2015 | 13.78 | 14.25 | 13.61 | 14.15 | 9,318,614 | +0.85(+6.39%) |
Mar 25, 2015 | 13.26 | 13.55 | 12.92 | 13.30 | 8,794,659 | +0.09(+0.68%) |
Mar 24, 2015 | 12.56 | 13.22 | 12.25 | 13.21 | 15,850,490 | +0.54(+4.26%) |
Mar 23, 2015 | 13.88 | 14.53 | 12.54 | 12.67 | 20,744,170 | -1.13(-8.19%) |
Mar 20, 2015 | 14.29 | 14.38 | 13.66 | 13.80 | 8,282,967 | -0.16(-1.15%) |
Mar 19, 2015 | 13.46 | 14.09 | 13.40 | 13.96 | 5,334,922 | -0.01(-0.07%) |
Mar 18, 2015 | 12.92 | 14.15 | 12.50 | 13.97 | 9,973,864 | +0.92(+7.05%) |
Mar 17, 2015 | 13.25 | 13.50 | 12.90 | 13.05 | 8,019,953 | -0.30(-2.25%) |
Mar 16, 2015 | 13.47 | 13.54 | 12.82 | 13.35 | 7,647,459 | -0.58(-4.16%) |
Mar 13, 2015 | 13.84 | 13.97 | 13.33 | 13.93 | 8,237,251 | -0.21(-1.49%) |
Mar 12, 2015 | 14.23 | 14.28 | 13.89 | 14.14 | 5,314,244 | +0.01(+0.07%) |
Mar 11, 2015 | 13.66 | 14.35 | 13.64 | 14.13 | 8,410,916 | +0.41(+2.99%) |
Mar 10, 2015 | 13.68 | 14.03 | 13.52 | 13.72 | 7,079,585 | -0.34(-2.42%) |
Mar 09, 2015 | 14.08 | 14.66 | 13.87 | 14.06 | 11,014,072 | +0.36(+2.63%) |
Mar 06, 2015 | 13.43 | 13.74 | 13.16 | 13.70 | 9,179,719 | +0.18(+1.33%) |
Mar 05, 2015 | 14.00 | 14.08 | 13.52 | 13.52 | 11,115,055 | -0.81(-5.65%) |
Mar 04, 2015 | 13.20 | 14.48 | 13.84 | 14.33 | 30,029,624 | +0.49(+3.54%) |
Mar 03, 2015 | 13.65 | 14.35 | 13.63 | 13.84 | 8,120,364 | +0.29(+2.14%) |
Mar 02, 2015 | 14.33 | 14.28 | 13.28 | 13.55 | 9,690,920 | -0.78(-5.44%) |
Feb 27, 2015 | 14.82 | 15.20 | 14.21 | 14.33 | 8,152,863 | -0.23(-1.58%) |
Feb 26, 2015 | 15.12 | 15.98 | 14.50 | 14.56 | 13,351,105 | -1.17(-7.44%) |
Feb 25, 2015 | 15.31 | 15.91 | 15.11 | 15.73 | 8,629,351 | +0.28(+1.81%) |
Feb 24, 2015 | 16.37 | 16.50 | 14.91 | 15.45 | 12,465,889 | -0.79(-4.86%) |
Feb 23, 2015 | 16.13 | 16.81 | 16.01 | 16.24 | 7,593,905 | -0.41(-2.46%) |
Feb 20, 2015 | 16.82 | 17.25 | 16.40 | 16.65 | 6,026,339 | -0.34(-2.00%) |
Feb 19, 2015 | 15.90 | 17.17 | 15.82 | 16.99 | 9,954,552 | +0.17(+1.01%) |
Feb 18, 2015 | 16.53 | 17.48 | 16.48 | 16.82 | 7,340,969 | -0.37(-2.15%) |
Feb 17, 2015 | 16.64 | 17.42 | 16.01 | 17.19 | 9,508,825 | +0.35(+2.08%) |
Feb 13, 2015 | 17.78 | 16.84 | 16.84 | 16.84 | 12,163,000 | -0.03(-0.18%) |
Feb 12, 2015 | 16.58 | 17.56 | 16.39 | 16.87 | 11,659,116 | +0.94(+5.90%) |
Feb 11, 2015 | 15.73 | 16.04 | 14.85 | 15.93 | 12,527,657 | -0.23(-1.42%) |
Feb 10, 2015 | 17.90 | 17.90 | 15.55 | 16.16 | 15,437,929 | -1.80(-10.02%) |
Feb 09, 2015 | 18.76 | 19.63 | 17.77 | 17.96 | 12,213,547 | -0.69(-3.70%) |
Feb 06, 2015 | 18.83 | 19.22 | 18.04 | 18.65 | 10,110,498 | +0.25(+1.36%) |
Feb 05, 2015 | 17.61 | 19.28 | 17.34 | 18.40 | 18,182,044 | +1.19(+6.91%) |
Feb 04, 2015 | 16.70 | 17.57 | 16.01 | 17.21 | 17,120,682 | -0.43(-2.44%) |
Feb 03, 2015 | 15.87 | 18.17 | 15.85 | 17.64 | 23,059,034 | +2.37(+15.52%) |