Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.95 | 16.05 | 15.38 | 15.56 | 2,375,675 | -0.95(-5.75%) |
Apr 29, 2015 | 17.06 | 17.13 | 16.47 | 16.51 | 1,170,221 | -0.53(-3.11%) |
Apr 28, 2015 | 16.95 | 17.16 | 16.60 | 17.04 | 753,629 | +0.09(+0.53%) |
Apr 27, 2015 | 17.08 | 17.26 | 16.70 | 16.95 | 667,254 | -0.13(-0.76%) |
Apr 24, 2015 | 17.11 | 17.25 | 16.92 | 17.08 | 721,235 | -0.02(-0.12%) |
Apr 23, 2015 | 16.98 | 17.29 | 16.98 | 17.10 | 675,826 | +0.03(+0.18%) |
Apr 22, 2015 | 16.95 | 17.21 | 16.79 | 17.07 | 319,610 | +0.15(+0.89%) |
Apr 21, 2015 | 17.18 | 17.33 | 16.91 | 16.92 | 437,142 | -0.18(-1.05%) |
Apr 20, 2015 | 17.35 | 17.43 | 16.94 | 17.10 | 746,220 | -0.26(-1.50%) |
Apr 17, 2015 | 17.29 | 17.48 | 17.19 | 17.36 | 791,939 | -0.05(-0.29%) |
Apr 16, 2015 | 17.55 | 17.68 | 17.38 | 17.41 | 271,771 | -0.14(-0.80%) |
Apr 15, 2015 | 17.60 | 17.77 | 17.44 | 17.55 | 257,776 | -0.02(-0.11%) |
Apr 14, 2015 | 17.64 | 17.71 | 17.35 | 17.57 | 227,975 | -0.03(-0.17%) |
Apr 13, 2015 | 17.48 | 17.82 | 17.25 | 17.60 | 331,765 | +0.19(+1.09%) |
Apr 10, 2015 | 17.61 | 17.61 | 17.26 | 17.41 | 312,208 | -0.08(-0.46%) |
Apr 09, 2015 | 17.90 | 17.98 | 17.40 | 17.49 | 399,641 | -0.43(-2.40%) |
Apr 08, 2015 | 17.72 | 17.92 | 17.59 | 17.92 | 378,074 | +0.19(+1.07%) |
Apr 07, 2015 | 17.71 | 17.88 | 17.56 | 17.73 | 430,261 | -0.02(-0.11%) |
Apr 06, 2015 | 17.45 | 18.07 | 17.27 | 17.75 | 1,136,221 | +0.39(+2.25%) |
Apr 02, 2015 | 17.08 | 17.36 | 17.36 | 17.36 | 681,200 | +0.26(+1.52%) |
Apr 01, 2015 | 17.03 | 17.12 | 16.93 | 17.10 | 443,146 | +0.03(+0.18%) |
Mar 31, 2015 | 16.78 | 17.15 | 16.70 | 17.07 | 494,937 | +0.24(+1.43%) |
Mar 30, 2015 | 16.53 | 16.88 | 16.44 | 16.83 | 333,744 | +0.31(+1.88%) |
Mar 27, 2015 | 16.37 | 16.59 | 16.26 | 16.52 | 189,641 | +0.17(+1.04%) |
Mar 26, 2015 | 16.46 | 16.48 | 16.20 | 16.35 | 359,799 | -0.15(-0.91%) |
Mar 25, 2015 | 16.79 | 16.79 | 16.39 | 16.50 | 495,820 | -0.26(-1.55%) |
Mar 24, 2015 | 16.72 | 16.78 | 16.56 | 16.76 | 233,837 | +0.11(+0.66%) |
Mar 23, 2015 | 16.50 | 16.91 | 16.41 | 16.65 | 366,933 | +0.16(+0.97%) |
Mar 20, 2015 | 16.49 | 16.51 | 16.20 | 16.49 | 445,971 | +0.07(+0.43%) |
Mar 19, 2015 | 16.15 | 16.55 | 16.00 | 16.42 | 358,352 | +0.19(+1.17%) |
Mar 18, 2015 | 16.34 | 16.43 | 16.06 | 16.23 | 349,373 | -0.12(-0.73%) |
Mar 17, 2015 | 16.38 | 16.41 | 16.09 | 16.35 | 219,550 | -0.05(-0.30%) |
Mar 16, 2015 | 16.05 | 16.65 | 16.05 | 16.40 | 598,826 | +0.40(+2.50%) |
Mar 13, 2015 | 15.69 | 16.04 | 15.57 | 16.00 | 560,945 | +0.36(+2.30%) |
Mar 12, 2015 | 15.51 | 15.91 | 15.17 | 15.64 | 655,952 | +0.29(+1.89%) |
Mar 11, 2015 | 15.25 | 15.39 | 15.10 | 15.35 | 880,629 | +0.09(+0.59%) |
Mar 10, 2015 | 15.42 | 15.53 | 15.23 | 15.26 | 358,147 | -0.27(-1.74%) |
Mar 09, 2015 | 15.51 | 15.70 | 15.40 | 15.53 | 478,864 | -0.02(-0.13%) |
Mar 06, 2015 | 15.84 | 16.09 | 15.55 | 15.55 | 392,557 | -0.41(-2.57%) |
Mar 05, 2015 | 16.07 | 16.11 | 15.85 | 15.96 | 439,974 | -0.08(-0.50%) |
Mar 04, 2015 | 15.90 | 16.10 | 15.75 | 16.04 | 534,570 | +0.11(+0.69%) |
Mar 03, 2015 | 15.84 | 16.00 | 15.68 | 15.93 | 563,385 | -0.07(-0.44%) |
Mar 02, 2015 | 15.75 | 16.05 | 15.70 | 16.00 | 580,998 | +0.23(+1.46%) |
Feb 27, 2015 | 15.69 | 15.93 | 15.64 | 15.77 | 639,055 | +0.09(+0.57%) |
Feb 26, 2015 | 14.84 | 16.60 | 14.74 | 15.68 | 2,146,297 | +1.06(+7.25%) |
Feb 25, 2015 | 14.24 | 14.90 | 14.24 | 14.62 | 810,987 | +0.10(+0.69%) |
Feb 24, 2015 | 14.59 | 14.64 | 14.28 | 14.52 | 527,421 | -0.10(-0.68%) |
Feb 23, 2015 | 14.74 | 14.92 | 14.24 | 14.62 | 594,642 | -0.20(-1.35%) |
Feb 20, 2015 | 14.93 | 14.97 | 14.68 | 14.82 | 234,887 | -0.07(-0.47%) |
Feb 19, 2015 | 14.69 | 14.94 | 14.54 | 14.89 | 319,594 | +0.14(+0.95%) |
Feb 18, 2015 | 14.48 | 14.77 | 14.32 | 14.75 | 340,316 | +0.28(+1.94%) |
Feb 17, 2015 | 14.48 | 14.58 | 14.32 | 14.47 | 360,659 | -0.04(-0.28%) |
Feb 13, 2015 | 14.33 | 14.51 | 14.51 | 14.51 | 318,600 | +0.21(+1.47%) |
Feb 12, 2015 | 14.36 | 14.44 | 14.22 | 14.30 | 206,599 | +0.03(+0.21%) |
Feb 11, 2015 | 14.32 | 14.49 | 14.18 | 14.27 | 259,690 | -0.11(-0.76%) |
Feb 10, 2015 | 14.26 | 14.42 | 14.01 | 14.38 | 310,410 | +0.22(+1.55%) |
Feb 09, 2015 | 14.20 | 14.32 | 14.01 | 14.16 | 349,847 | -0.11(-0.77%) |
Feb 06, 2015 | 14.29 | 14.41 | 14.15 | 14.27 | 301,320 | -0.06(-0.42%) |
Feb 05, 2015 | 14.19 | 14.44 | 14.08 | 14.33 | 308,942 | +0.20(+1.42%) |
Feb 04, 2015 | 14.16 | 14.19 | 14.04 | 14.13 | 217,895 | -0.08(-0.56%) |
Feb 03, 2015 | 14.27 | 14.45 | 14.06 | 14.21 | 376,846 | -0.02(-0.14%) |