Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.83 | 18.93 | 18.08 | 18.55 | 844,361 | -0.09(-0.46%) |
Apr 29, 2015 | 17.91 | 18.97 | 17.91 | 18.64 | 656,969 | +0.62(+3.44%) |
Apr 28, 2015 | 17.92 | 18.14 | 17.46 | 18.02 | 822,158 | +0.09(+0.48%) |
Apr 27, 2015 | 18.60 | 18.70 | 17.93 | 17.93 | 728,159 | -0.56(-3.02%) |
Apr 24, 2015 | 18.28 | 18.62 | 18.12 | 18.49 | 551,451 | +0.10(+0.57%) |
Apr 23, 2015 | 18.09 | 18.61 | 18.03 | 18.39 | 666,535 | +0.43(+2.37%) |
Apr 22, 2015 | 17.80 | 18.11 | 17.66 | 17.96 | 845,179 | +0.35(+1.99%) |
Apr 21, 2015 | 18.12 | 18.21 | 17.52 | 17.61 | 686,430 | -0.55(-3.03%) |
Apr 20, 2015 | 17.88 | 18.39 | 17.81 | 18.16 | 642,843 | +0.26(+1.43%) |
Apr 17, 2015 | 17.59 | 17.94 | 17.31 | 17.90 | 888,931 | +0.17(+0.96%) |
Apr 16, 2015 | 18.07 | 18.17 | 17.39 | 17.73 | 1,298,625 | -0.33(-1.84%) |
Apr 15, 2015 | 17.63 | 18.40 | 17.61 | 18.06 | 1,435,297 | +0.60(+3.42%) |
Apr 14, 2015 | 16.88 | 17.48 | 16.78 | 17.47 | 920,542 | +0.90(+5.43%) |
Apr 13, 2015 | 16.93 | 16.96 | 16.41 | 16.57 | 727,514 | -0.08(-0.46%) |
Apr 10, 2015 | 16.50 | 16.95 | 16.32 | 16.64 | 977,401 | +0.32(+1.97%) |
Apr 09, 2015 | 16.06 | 16.36 | 15.89 | 16.32 | 920,831 | +0.39(+2.44%) |
Apr 08, 2015 | 16.81 | 17.11 | 15.85 | 15.93 | 1,370,683 | -0.82(-4.92%) |
Apr 07, 2015 | 16.16 | 16.86 | 16.16 | 16.76 | 1,366,033 | +0.49(+3.03%) |
Apr 06, 2015 | 15.67 | 16.60 | 15.67 | 16.26 | 1,485,718 | +0.75(+4.82%) |
Apr 02, 2015 | 15.01 | 15.52 | 15.52 | 15.52 | 1,016,775 | +0.23(+1.49%) |
Apr 01, 2015 | 15.03 | 15.48 | 14.88 | 15.29 | 1,082,676 | +0.32(+2.15%) |
Mar 31, 2015 | 14.71 | 15.06 | 14.64 | 14.97 | 902,276 | +0.04(+0.25%) |
Mar 30, 2015 | 14.88 | 15.05 | 14.57 | 14.93 | 1,330,052 | +0.12(+0.83%) |
Mar 27, 2015 | 14.99 | 15.11 | 14.62 | 14.80 | 1,333,971 | -0.31(-2.07%) |
Mar 26, 2015 | 15.03 | 15.28 | 14.78 | 15.12 | 1,528,816 | +0.46(+3.15%) |
Mar 25, 2015 | 14.40 | 14.74 | 14.18 | 14.66 | 1,412,280 | +0.42(+2.98%) |
Mar 24, 2015 | 14.54 | 14.59 | 14.19 | 14.23 | 979,889 | -0.11(-0.79%) |
Mar 23, 2015 | 14.15 | 14.69 | 14.10 | 14.35 | 1,162,190 | +0.33(+2.35%) |
Mar 20, 2015 | 13.73 | 14.20 | 13.64 | 14.02 | 1,106,611 | +0.64(+4.79%) |
Mar 19, 2015 | 13.57 | 13.58 | 13.25 | 13.38 | 1,037,483 | -0.71(-5.01%) |
Mar 18, 2015 | 12.97 | 14.19 | 12.90 | 14.08 | 1,447,202 | +0.93(+7.09%) |
Mar 17, 2015 | 12.62 | 13.28 | 12.62 | 13.15 | 1,170,500 | +0.38(+2.95%) |
Mar 16, 2015 | 12.74 | 12.80 | 12.37 | 12.77 | 1,533,295 | -0.17(-1.31%) |
Mar 13, 2015 | 13.10 | 13.18 | 12.71 | 12.94 | 1,528,777 | -0.42(-3.17%) |
Mar 12, 2015 | 13.39 | 13.78 | 13.21 | 13.37 | 1,940,050 | -0.08(-0.63%) |
Mar 11, 2015 | 13.21 | 13.77 | 13.21 | 13.45 | 1,736,872 | +0.24(+1.85%) |
Mar 10, 2015 | 13.41 | 13.60 | 13.18 | 13.21 | 1,805,665 | -0.43(-3.17%) |
Mar 09, 2015 | 13.92 | 14.59 | 13.35 | 13.64 | 1,500,807 | -0.21(-1.50%) |
Mar 06, 2015 | 13.11 | 13.98 | 13.06 | 13.85 | 1,673,369 | +0.72(+5.52%) |
Mar 05, 2015 | 14.23 | 14.24 | 13.02 | 13.12 | 2,099,869 | -0.84(-6.00%) |
Mar 04, 2015 | 14.70 | 14.68 | 13.91 | 13.96 | 1,923,002 | -0.72(-4.87%) |
Mar 03, 2015 | 14.80 | 15.00 | 14.60 | 14.68 | 1,574,159 | -0.09(-0.64%) |
Mar 02, 2015 | 15.20 | 15.33 | 14.54 | 14.77 | 1,177,210 | -0.60(-3.92%) |
Feb 27, 2015 | 15.64 | 15.67 | 15.12 | 15.37 | 890,851 | -0.08(-0.55%) |
Feb 26, 2015 | 15.77 | 15.94 | 15.30 | 15.46 | 1,088,321 | -0.73(-4.54%) |
Feb 25, 2015 | 15.98 | 16.26 | 15.55 | 16.19 | 964,219 | +0.31(+1.96%) |
Feb 24, 2015 | 16.00 | 16.27 | 15.71 | 15.88 | 830,859 | -0.04(-0.24%) |
Feb 23, 2015 | 16.06 | 16.22 | 15.68 | 15.92 | 1,143,415 | -0.67(-4.06%) |
Feb 20, 2015 | 17.17 | 17.48 | 16.39 | 16.59 | 998,826 | -0.31(-1.83%) |
Feb 19, 2015 | 16.46 | 17.11 | 15.94 | 16.90 | 1,028,727 | -0.31(-1.79%) |
Feb 18, 2015 | 17.93 | 17.93 | 17.12 | 17.21 | 1,250,921 | -1.08(-5.89%) |
Feb 17, 2015 | 17.85 | 18.43 | 17.56 | 18.28 | 866,586 | +0.25(+1.40%) |
Feb 13, 2015 | 18.14 | 18.03 | 18.03 | 18.03 | 645,354 | +0.30(+1.69%) |
Feb 12, 2015 | 17.70 | 18.13 | 17.54 | 17.73 | 732,776 | +0.57(+3.33%) |
Feb 11, 2015 | 16.88 | 17.39 | 16.38 | 17.16 | 728,556 | -0.14(-0.81%) |
Feb 10, 2015 | 18.38 | 18.38 | 17.09 | 17.30 | 1,090,597 | -1.24(-6.71%) |
Feb 09, 2015 | 17.87 | 18.71 | 17.87 | 18.55 | 1,042,812 | +0.89(+5.03%) |
Feb 06, 2015 | 17.91 | 18.09 | 17.50 | 17.66 | 910,699 | +0.10(+0.59%) |
Feb 05, 2015 | 17.45 | 18.16 | 17.33 | 17.55 | 956,439 | +0.52(+3.08%) |
Feb 04, 2015 | 17.26 | 17.93 | 16.56 | 17.03 | 1,714,998 | -1.35(-7.33%) |
Feb 03, 2015 | 17.41 | 18.61 | 17.39 | 18.38 | 2,091,245 | +2.26(+14.05%) |