Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.80 | 15.84 | 14.38 | 14.59 | 1,559,465 | -0.94(-6.05%) |
Apr 29, 2015 | 15.32 | 15.74 | 15.31 | 15.53 | 586,221 | +0.01(+0.06%) |
Apr 28, 2015 | 16.25 | 16.39 | 15.36 | 15.52 | 1,501,431 | -0.78(-4.79%) |
Apr 27, 2015 | 16.82 | 16.95 | 16.25 | 16.30 | 827,330 | -0.40(-2.40%) |
Apr 24, 2015 | 17.33 | 17.43 | 16.66 | 16.70 | 696,493 | -0.52(-3.02%) |
Apr 23, 2015 | 17.36 | 17.36 | 17.05 | 17.22 | 419,001 | -0.14(-0.81%) |
Apr 22, 2015 | 17.57 | 17.61 | 17.01 | 17.36 | 390,054 | -0.07(-0.40%) |
Apr 21, 2015 | 17.46 | 17.60 | 17.32 | 17.43 | 557,633 | +0.06(+0.35%) |
Apr 20, 2015 | 17.66 | 17.67 | 17.31 | 17.37 | 445,090 | -0.06(-0.34%) |
Apr 17, 2015 | 17.79 | 17.79 | 17.19 | 17.43 | 471,854 | -0.36(-2.02%) |
Apr 16, 2015 | 17.60 | 17.90 | 17.46 | 17.79 | 502,545 | +0.04(+0.23%) |
Apr 15, 2015 | 17.65 | 17.98 | 17.46 | 17.75 | 758,662 | +0.14(+0.80%) |
Apr 14, 2015 | 17.09 | 17.87 | 17.07 | 17.61 | 981,939 | +0.78(+4.63%) |
Apr 13, 2015 | 16.99 | 17.17 | 16.77 | 16.83 | 461,651 | -0.25(-1.46%) |
Apr 10, 2015 | 16.80 | 17.10 | 16.75 | 17.08 | 301,313 | +0.28(+1.67%) |
Apr 09, 2015 | 16.98 | 17.18 | 16.68 | 16.80 | 582,782 | -0.20(-1.18%) |
Apr 08, 2015 | 17.20 | 17.20 | 16.98 | 17.00 | 496,175 | -0.25(-1.45%) |
Apr 07, 2015 | 17.60 | 17.77 | 17.22 | 17.25 | 501,661 | -0.36(-2.04%) |
Apr 06, 2015 | 17.62 | 17.85 | 17.32 | 17.61 | 585,641 | -0.11(-0.62%) |
Apr 02, 2015 | 17.48 | 17.72 | 17.72 | 17.72 | 965,500 | +0.32(+1.84%) |
Apr 01, 2015 | 17.11 | 17.41 | 16.80 | 17.40 | 1,023,021 | +0.42(+2.47%) |
Mar 31, 2015 | 17.01 | 17.18 | 16.68 | 16.98 | 571,487 | -0.05(-0.29%) |
Mar 30, 2015 | 17.16 | 17.29 | 16.80 | 17.03 | 563,793 | +0.00(+0.00%) |
Mar 27, 2015 | 16.63 | 17.08 | 16.57 | 17.03 | 449,710 | +0.29(+1.73%) |
Mar 26, 2015 | 16.50 | 16.79 | 16.16 | 16.74 | 1,014,152 | +0.21(+1.27%) |
Mar 25, 2015 | 17.85 | 17.85 | 16.39 | 16.53 | 2,465,589 | -0.99(-5.65%) |
Mar 24, 2015 | 17.44 | 17.71 | 17.33 | 17.52 | 964,071 | +0.03(+0.17%) |
Mar 23, 2015 | 17.78 | 17.82 | 17.30 | 17.49 | 604,165 | -0.33(-1.85%) |
Mar 20, 2015 | 17.95 | 18.04 | 17.69 | 17.82 | 540,888 | -0.01(-0.06%) |
Mar 19, 2015 | 17.68 | 17.95 | 17.63 | 17.83 | 649,264 | +0.01(+0.06%) |
Mar 18, 2015 | 18.00 | 18.13 | 17.75 | 17.82 | 828,816 | -0.13(-0.72%) |
Mar 17, 2015 | 17.62 | 18.29 | 17.51 | 17.95 | 1,066,432 | +0.35(+1.99%) |
Mar 16, 2015 | 17.76 | 17.87 | 17.51 | 17.60 | 861,817 | +0.23(+1.32%) |
Mar 13, 2015 | 16.95 | 17.50 | 16.93 | 17.37 | 860,491 | +0.37(+2.18%) |
Mar 12, 2015 | 16.99 | 17.20 | 16.71 | 17.00 | 747,373 | +0.00(+0.00%) |
Mar 11, 2015 | 16.78 | 17.37 | 16.75 | 17.00 | 1,622,614 | +0.61(+3.72%) |
Mar 10, 2015 | 16.68 | 16.75 | 16.31 | 16.39 | 939,587 | -0.62(-3.64%) |
Mar 09, 2015 | 17.50 | 17.50 | 16.94 | 17.01 | 1,253,725 | -0.49(-2.80%) |
Mar 06, 2015 | 17.75 | 18.06 | 17.37 | 17.50 | 1,415,105 | -0.30(-1.71%) |
Mar 05, 2015 | 17.68 | 17.91 | 17.66 | 17.80 | 875,795 | +0.11(+0.65%) |
Mar 04, 2015 | 17.53 | 17.91 | 17.89 | 17.69 | 1,592,578 | -0.20(-1.12%) |
Mar 03, 2015 | 18.14 | 18.20 | 17.50 | 17.89 | 2,884,001 | +1.10(+6.55%) |
Mar 02, 2015 | 16.39 | 17.12 | 16.30 | 16.79 | 1,771,957 | +0.70(+4.35%) |
Feb 27, 2015 | 16.34 | 16.39 | 16.04 | 16.09 | 899,409 | -0.17(-1.05%) |
Feb 26, 2015 | 15.92 | 16.39 | 15.69 | 16.26 | 951,649 | +0.38(+2.39%) |
Feb 25, 2015 | 15.75 | 16.32 | 15.59 | 15.88 | 1,296,968 | +0.18(+1.15%) |
Feb 24, 2015 | 15.45 | 16.27 | 15.09 | 15.70 | 2,296,500 | -0.06(-0.38%) |
Feb 23, 2015 | 14.82 | 16.84 | 14.71 | 15.76 | 8,562,330 | +2.07(+15.12%) |
Feb 20, 2015 | 13.30 | 13.81 | 13.22 | 13.69 | 1,292,202 | +0.29(+2.16%) |
Feb 19, 2015 | 13.22 | 13.44 | 13.15 | 13.40 | 576,606 | +0.33(+2.52%) |
Feb 18, 2015 | 13.23 | 13.65 | 13.01 | 13.07 | 1,349,966 | -0.27(-2.02%) |
Feb 17, 2015 | 13.93 | 13.99 | 13.30 | 13.34 | 1,286,973 | -0.62(-4.44%) |
Feb 13, 2015 | 14.05 | 13.96 | 13.96 | 13.96 | 736,700 | -0.09(-0.64%) |
Feb 12, 2015 | 14.48 | 14.49 | 13.99 | 14.05 | 728,051 | +0.03(+0.21%) |
Feb 11, 2015 | 14.13 | 14.23 | 13.81 | 14.02 | 577,878 | -0.17(-1.20%) |
Feb 10, 2015 | 14.02 | 14.38 | 13.71 | 14.19 | 767,256 | +0.17(+1.21%) |
Feb 09, 2015 | 14.70 | 14.70 | 13.86 | 14.02 | 1,296,776 | -0.79(-5.33%) |
Feb 06, 2015 | 14.54 | 14.90 | 14.54 | 14.81 | 757,076 | +0.17(+1.16%) |
Feb 05, 2015 | 14.57 | 15.09 | 14.50 | 14.64 | 1,174,027 | +0.33(+2.31%) |
Feb 04, 2015 | 13.59 | 14.48 | 13.53 | 14.31 | 1,992,511 | +0.21(+1.49%) |
Feb 03, 2015 | 14.20 | 14.45 | 13.93 | 14.10 | 1,663,772 | -0.44(-3.03%) |