Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.83 | 13.98 | 12.94 | 13.21 | 102,211 | -0.63(-4.55%) |
Apr 29, 2015 | 14.29 | 14.54 | 13.72 | 13.84 | 35,010 | -0.44(-3.05%) |
Apr 28, 2015 | 14.44 | 14.44 | 13.99 | 14.28 | 68,502 | +0.05(+0.38%) |
Apr 27, 2015 | 14.57 | 14.95 | 14.10 | 14.22 | 56,943 | -0.56(-3.79%) |
Apr 24, 2015 | 14.98 | 15.46 | 14.61 | 14.78 | 64,624 | -0.06(-0.42%) |
Apr 23, 2015 | 16.21 | 16.51 | 14.77 | 14.85 | 54,797 | -1.36(-8.39%) |
Apr 22, 2015 | 16.71 | 16.74 | 15.97 | 16.21 | 94,937 | -0.74(-4.36%) |
Apr 21, 2015 | 17.40 | 17.40 | 16.73 | 16.95 | 58,529 | -0.36(-2.07%) |
Apr 20, 2015 | 16.84 | 17.56 | 16.56 | 17.30 | 49,720 | +0.59(+3.53%) |
Apr 17, 2015 | 16.48 | 17.39 | 16.28 | 16.71 | 33,242 | +0.13(+0.80%) |
Apr 16, 2015 | 17.05 | 17.17 | 16.36 | 16.58 | 36,735 | -0.46(-2.69%) |
Apr 15, 2015 | 17.25 | 17.30 | 16.79 | 17.04 | 26,927 | -0.39(-2.23%) |
Apr 14, 2015 | 17.28 | 17.53 | 16.60 | 17.43 | 57,004 | +0.17(+0.99%) |
Apr 13, 2015 | 17.88 | 18.45 | 16.96 | 17.26 | 69,247 | -0.68(-3.81%) |
Apr 10, 2015 | 17.44 | 18.17 | 17.24 | 17.94 | 88,887 | +0.54(+3.08%) |
Apr 09, 2015 | 17.07 | 17.63 | 16.98 | 17.40 | 49,990 | +0.31(+1.82%) |
Apr 08, 2015 | 16.05 | 17.37 | 16.05 | 17.09 | 62,425 | +0.91(+5.62%) |
Apr 07, 2015 | 15.73 | 16.32 | 15.69 | 16.18 | 48,703 | +0.22(+1.36%) |
Apr 06, 2015 | 15.16 | 16.00 | 15.06 | 15.97 | 44,202 | +0.76(+5.01%) |
Apr 02, 2015 | 14.77 | 15.20 | 15.20 | 15.20 | 76,931 | +0.31(+2.09%) |
Apr 01, 2015 | 14.69 | 14.92 | 14.29 | 14.89 | 61,801 | +0.15(+1.00%) |
Mar 31, 2015 | 14.82 | 14.92 | 14.67 | 14.75 | 24,045 | +0.02(+0.16%) |
Mar 30, 2015 | 14.75 | 14.92 | 14.27 | 14.72 | 28,785 | +0.04(+0.26%) |
Mar 27, 2015 | 14.80 | 14.85 | 14.54 | 14.68 | 20,718 | -0.09(-0.58%) |
Mar 26, 2015 | 14.61 | 15.20 | 14.55 | 14.77 | 23,528 | +0.00(+0.00%) |
Mar 25, 2015 | 15.16 | 15.16 | 14.11 | 14.77 | 50,533 | -0.06(-0.42%) |
Mar 24, 2015 | 15.69 | 16.26 | 14.70 | 14.83 | 62,523 | -0.86(-5.50%) |
Mar 23, 2015 | 15.67 | 16.05 | 15.45 | 15.69 | 74,972 | +0.02(+0.10%) |
Mar 20, 2015 | 14.26 | 15.69 | 14.26 | 15.68 | 122,117 | +1.41(+9.92%) |
Mar 19, 2015 | 14.29 | 14.34 | 14.19 | 14.26 | 27,075 | -0.02(-0.16%) |
Mar 18, 2015 | 14.24 | 14.30 | 14.09 | 14.29 | 27,475 | +0.02(+0.16%) |
Mar 17, 2015 | 14.12 | 14.30 | 14.11 | 14.26 | 36,354 | +0.04(+0.27%) |
Mar 16, 2015 | 14.12 | 14.31 | 14.08 | 14.22 | 27,700 | -0.05(-0.33%) |
Mar 13, 2015 | 14.15 | 14.35 | 14.12 | 14.27 | 26,451 | +0.02(+0.16%) |
Mar 12, 2015 | 13.99 | 14.36 | 13.99 | 14.25 | 32,096 | +0.10(+0.71%) |
Mar 11, 2015 | 14.39 | 14.42 | 14.05 | 14.15 | 31,193 | +0.03(+0.22%) |
Mar 10, 2015 | 14.07 | 14.46 | 14.05 | 14.12 | 23,634 | -0.23(-1.57%) |
Mar 09, 2015 | 14.45 | 14.45 | 14.11 | 14.34 | 34,865 | -0.07(-0.49%) |
Mar 06, 2015 | 14.41 | 14.49 | 14.08 | 14.41 | 26,717 | +0.11(+0.76%) |
Mar 05, 2015 | 14.26 | 14.57 | 14.06 | 14.30 | 38,368 | -0.12(-0.81%) |
Mar 04, 2015 | 14.12 | 14.46 | 13.92 | 14.42 | 33,832 | +0.17(+1.20%) |
Mar 03, 2015 | 14.38 | 14.38 | 14.03 | 14.25 | 28,197 | +0.02(+0.11%) |
Mar 02, 2015 | 14.42 | 14.54 | 13.95 | 14.23 | 118,104 | -0.03(-0.22%) |
Feb 27, 2015 | 13.88 | 14.37 | 13.85 | 14.26 | 48,409 | +0.00(+0.00%) |
Feb 26, 2015 | 14.54 | 14.54 | 13.69 | 14.26 | 84,902 | +0.24(+1.72%) |
Feb 25, 2015 | 13.61 | 14.35 | 13.61 | 14.02 | 72,552 | +0.34(+2.50%) |
Feb 24, 2015 | 14.05 | 15.06 | 13.45 | 13.68 | 82,494 | -0.65(-4.56%) |
Feb 23, 2015 | 14.20 | 14.47 | 14.12 | 14.33 | 63,004 | +0.13(+0.93%) |
Feb 20, 2015 | 14.19 | 14.26 | 14.13 | 14.20 | 45,614 | -0.30(-2.04%) |
Feb 19, 2015 | 13.84 | 14.53 | 13.84 | 14.50 | 57,805 | +0.25(+1.75%) |
Feb 18, 2015 | 14.29 | 14.29 | 13.77 | 14.25 | 32,602 | -0.03(-0.22%) |
Feb 17, 2015 | 14.06 | 14.34 | 13.77 | 14.28 | 28,570 | +0.02(+0.16%) |
Feb 13, 2015 | 14.24 | 14.26 | 14.26 | 14.26 | 45,927 | -0.10(-0.68%) |
Feb 12, 2015 | 14.50 | 14.50 | 14.13 | 14.35 | 25,335 | +0.01(+0.05%) |
Feb 11, 2015 | 14.35 | 14.62 | 14.24 | 14.35 | 58,067 | -0.04(-0.27%) |
Feb 10, 2015 | 14.70 | 14.70 | 14.37 | 14.38 | 27,304 | -0.15(-1.07%) |
Feb 09, 2015 | 14.27 | 14.54 | 14.13 | 14.54 | 43,947 | +0.09(+0.64%) |
Feb 06, 2015 | 14.39 | 14.66 | 14.18 | 14.45 | 25,154 | +0.05(+0.38%) |
Feb 05, 2015 | 14.76 | 15.00 | 14.12 | 14.39 | 35,080 | +0.07(+0.49%) |
Feb 04, 2015 | 14.64 | 14.64 | 14.14 | 14.32 | 97,136 | +0.00(+0.00%) |
Feb 03, 2015 | 14.13 | 14.81 | 14.13 | 14.32 | 39,017 | +0.20(+1.40%) |