Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.14 | 17.34 | 17.11 | 17.28 | 75,788 | +0.40(+2.37%) |
Apr 29, 2015 | 17.07 | 17.09 | 16.79 | 16.88 | 163,026 | -0.36(-2.06%) |
Apr 28, 2015 | 17.52 | 17.53 | 17.15 | 17.23 | 151,137 | -0.53(-2.96%) |
Apr 27, 2015 | 17.59 | 17.83 | 17.59 | 17.76 | 64,639 | +0.12(+0.68%) |
Apr 24, 2015 | 17.50 | 17.64 | 17.42 | 17.64 | 135,002 | -0.11(-0.59%) |
Apr 23, 2015 | 17.59 | 17.78 | 17.58 | 17.75 | 170,109 | +0.12(+0.65%) |
Apr 22, 2015 | 17.51 | 17.64 | 17.42 | 17.63 | 92,281 | +0.34(+1.97%) |
Apr 21, 2015 | 17.25 | 17.33 | 17.16 | 17.29 | 190,050 | +0.39(+2.31%) |
Apr 20, 2015 | 16.79 | 16.93 | 16.76 | 16.90 | 64,859 | +0.15(+0.90%) |
Apr 17, 2015 | 16.82 | 16.89 | 16.65 | 16.75 | 273,401 | -0.45(-2.62%) |
Apr 16, 2015 | 17.13 | 17.23 | 17.06 | 17.20 | 96,253 | +0.41(+2.44%) |
Apr 15, 2015 | 16.56 | 16.82 | 16.51 | 16.79 | 111,728 | +0.52(+3.16%) |
Apr 14, 2015 | 16.35 | 16.35 | 16.22 | 16.27 | 115,237 | -0.20(-1.18%) |
Apr 13, 2015 | 16.55 | 16.61 | 16.43 | 16.47 | 104,193 | +0.10(+0.61%) |
Apr 10, 2015 | 16.30 | 16.40 | 16.22 | 16.37 | 76,899 | +0.08(+0.49%) |
Apr 09, 2015 | 16.34 | 16.38 | 16.23 | 16.29 | 58,847 | +0.10(+0.62%) |
Apr 08, 2015 | 16.29 | 16.32 | 16.13 | 16.19 | 62,330 | -0.06(-0.40%) |
Apr 07, 2015 | 16.39 | 16.47 | 16.25 | 16.25 | 114,142 | -0.49(-2.95%) |
Apr 06, 2015 | 16.68 | 16.76 | 16.55 | 16.75 | 84,393 | +0.34(+2.07%) |
Apr 02, 2015 | 16.41 | 16.41 | 16.41 | 0 | +0.01(+0.06%) | |
Apr 01, 2015 | 16.45 | 16.46 | 16.28 | 16.40 | 69,620 | +0.19(+1.17%) |
Mar 31, 2015 | 16.22 | 16.24 | 16.16 | 16.21 | 152,034 | -0.29(-1.79%) |
Mar 30, 2015 | 16.44 | 16.55 | 16.44 | 16.50 | 40,778 | +0.05(+0.30%) |
Mar 27, 2015 | 16.45 | 16.48 | 16.39 | 16.45 | 60,286 | +0.11(+0.67%) |
Mar 26, 2015 | 16.07 | 16.39 | 15.94 | 16.34 | 267,421 | +0.27(+1.71%) |
Mar 25, 2015 | 16.14 | 16.24 | 16.04 | 16.07 | 459,226 | -0.26(-1.60%) |
Mar 24, 2015 | 16.14 | 16.45 | 16.09 | 16.33 | 233,015 | -0.08(-0.48%) |
Mar 23, 2015 | 16.55 | 16.56 | 16.27 | 16.41 | 86,149 | -0.19(-1.14%) |
Mar 20, 2015 | 16.40 | 16.71 | 16.39 | 16.60 | 112,917 | +0.36(+2.22%) |
Mar 19, 2015 | 16.10 | 16.25 | 16.10 | 16.24 | 111,292 | -0.26(-1.56%) |
Mar 18, 2015 | 16.19 | 16.59 | 16.14 | 16.50 | 85,940 | +0.31(+1.90%) |
Mar 17, 2015 | 16.28 | 16.28 | 16.00 | 16.19 | 162,736 | -0.71(-4.20%) |
Mar 16, 2015 | 16.73 | 16.90 | 16.65 | 16.90 | 106,157 | +0.26(+1.59%) |
Mar 13, 2015 | 16.59 | 16.66 | 16.50 | 16.64 | 105,711 | +0.18(+1.06%) |
Mar 12, 2015 | 16.45 | 16.51 | 16.41 | 16.46 | 83,117 | +0.32(+2.01%) |
Mar 11, 2015 | 15.99 | 16.23 | 15.91 | 16.14 | 130,724 | +0.41(+2.57%) |
Mar 10, 2015 | 15.64 | 15.83 | 15.62 | 15.73 | 97,536 | -0.27(-1.69%) |
Mar 09, 2015 | 15.90 | 16.00 | 15.89 | 16.00 | 77,054 | -0.01(-0.06%) |
Mar 06, 2015 | 16.03 | 16.11 | 15.98 | 16.01 | 96,165 | -0.25(-1.57%) |
Mar 05, 2015 | 16.35 | 16.36 | 16.23 | 16.27 | 132,177 | +0.60(+3.80%) |
Mar 04, 2015 | 15.48 | 15.57 | 15.67 | 275,718 | +0.19(+1.23%) | |
Mar 03, 2015 | 15.61 | 15.61 | 15.45 | 15.48 | 135,317 | -0.11(-0.71%) |
Mar 02, 2015 | 15.62 | 15.67 | 15.56 | 15.59 | 363,971 | +0.26(+1.70%) |
Feb 27, 2015 | 15.50 | 15.50 | 15.32 | 15.33 | 835,729 | +0.98(+6.83%) |
Feb 26, 2015 | 14.41 | 14.51 | 14.31 | 14.35 | 458,714 | -0.14(-1.00%) |
Feb 25, 2015 | 14.48 | 14.60 | 14.42 | 14.49 | 695,664 | -0.22(-1.46%) |
Feb 24, 2015 | 14.61 | 14.72 | 14.58 | 14.71 | 299,734 | -0.26(-1.74%) |
Feb 23, 2015 | 14.93 | 14.99 | 14.91 | 14.97 | 177,523 | -0.06(-0.40%) |
Feb 20, 2015 | 14.62 | 15.09 | 14.61 | 15.03 | 200,792 | +0.29(+1.97%) |
Feb 19, 2015 | 14.71 | 14.80 | 14.70 | 14.74 | 210,447 | +0.09(+0.61%) |
Feb 18, 2015 | 14.44 | 14.68 | 14.43 | 14.65 | 106,864 | +0.18(+1.26%) |
Feb 17, 2015 | 14.36 | 14.49 | 14.29 | 14.47 | 113,201 | +0.27(+1.89%) |
Feb 13, 2015 | 14.20 | 14.20 | 14.20 | 0 | -0.03(-0.21%) | |
Feb 12, 2015 | 14.12 | 14.25 | 14.08 | 14.23 | 135,487 | +0.23(+1.64%) |
Feb 11, 2015 | 13.93 | 14.00 | 13.86 | 14.00 | 203,935 | -0.05(-0.36%) |
Feb 10, 2015 | 13.99 | 14.09 | 13.97 | 14.05 | 882,629 | +0.49(+3.64%) |
Feb 09, 2015 | 13.48 | 13.67 | 13.48 | 13.56 | 74,102 | +0.02(+0.12%) |
Feb 06, 2015 | 13.65 | 13.67 | 13.51 | 13.54 | 61,872 | -0.27(-1.96%) |
Feb 05, 2015 | 13.61 | 13.85 | 13.60 | 13.81 | 226,979 | +0.41(+3.06%) |
Feb 04, 2015 | 13.45 | 13.57 | 13.40 | 13.40 | 2,887,647 | -0.23(-1.69%) |
Feb 03, 2015 | 13.52 | 13.65 | 13.46 | 13.63 | 2,166,460 | +0.24(+1.79%) |