Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.48 | 15.61 | 15.02 | 15.45 | 3,526,899 | +0.00(+0.00%) |
Apr 29, 2015 | 15.52 | 15.83 | 15.41 | 15.45 | 2,287,448 | -0.32(-2.03%) |
Apr 28, 2015 | 15.72 | 15.90 | 15.68 | 15.77 | 2,021,125 | +0.02(+0.10%) |
Apr 27, 2015 | 15.96 | 15.96 | 15.64 | 15.76 | 1,691,904 | +0.02(+0.16%) |
Apr 24, 2015 | 15.82 | 15.91 | 15.59 | 15.73 | 1,518,972 | -0.09(-0.57%) |
Apr 23, 2015 | 15.54 | 16.19 | 15.38 | 15.82 | 3,585,934 | +0.44(+2.88%) |
Apr 22, 2015 | 15.39 | 15.54 | 15.09 | 15.38 | 1,808,548 | +0.08(+0.54%) |
Apr 21, 2015 | 15.50 | 15.59 | 15.10 | 15.30 | 1,567,731 | -0.27(-1.74%) |
Apr 20, 2015 | 15.48 | 15.80 | 15.45 | 15.57 | 2,406,599 | +0.09(+0.58%) |
Apr 17, 2015 | 15.45 | 15.57 | 15.31 | 15.48 | 1,927,080 | -0.04(-0.26%) |
Apr 16, 2015 | 15.68 | 15.73 | 15.26 | 15.52 | 3,327,535 | -0.13(-0.84%) |
Apr 15, 2015 | 15.08 | 16.11 | 15.08 | 15.65 | 4,587,024 | +0.71(+4.73%) |
Apr 14, 2015 | 14.67 | 15.04 | 14.63 | 14.95 | 2,223,312 | +0.48(+3.29%) |
Apr 13, 2015 | 14.56 | 14.63 | 14.37 | 14.47 | 964,217 | +0.01(+0.06%) |
Apr 10, 2015 | 14.55 | 14.58 | 14.23 | 14.46 | 1,991,943 | +0.05(+0.34%) |
Apr 09, 2015 | 14.30 | 14.53 | 14.29 | 14.41 | 1,773,783 | +0.15(+1.04%) |
Apr 08, 2015 | 14.79 | 14.82 | 14.16 | 14.26 | 2,335,333 | -0.44(-3.01%) |
Apr 07, 2015 | 14.44 | 14.91 | 14.38 | 14.71 | 2,472,254 | +0.24(+1.65%) |
Apr 06, 2015 | 14.58 | 14.64 | 14.38 | 14.47 | 2,060,314 | +0.13(+0.92%) |
Apr 02, 2015 | 14.07 | 14.34 | 14.34 | 14.34 | 3,944,082 | +0.29(+2.05%) |
Apr 01, 2015 | 13.98 | 14.12 | 13.87 | 14.05 | 4,295,264 | +0.19(+1.36%) |
Mar 31, 2015 | 13.75 | 14.00 | 13.71 | 13.86 | 2,971,084 | -0.07(-0.53%) |
Mar 30, 2015 | 13.49 | 13.99 | 13.45 | 13.94 | 5,211,039 | +0.45(+3.35%) |
Mar 27, 2015 | 13.77 | 13.82 | 13.41 | 13.48 | 2,295,709 | -0.39(-2.78%) |
Mar 26, 2015 | 14.30 | 14.58 | 13.86 | 13.87 | 2,369,149 | -0.24(-1.69%) |
Mar 25, 2015 | 14.28 | 14.36 | 14.02 | 14.11 | 2,078,659 | -0.10(-0.69%) |
Mar 24, 2015 | 14.06 | 14.23 | 13.84 | 14.21 | 1,887,466 | +0.24(+1.70%) |
Mar 23, 2015 | 13.77 | 14.05 | 13.73 | 13.97 | 1,679,014 | +0.23(+1.67%) |
Mar 20, 2015 | 13.63 | 13.79 | 13.61 | 13.74 | 2,879,574 | +0.31(+2.32%) |
Mar 19, 2015 | 14.01 | 14.04 | 13.42 | 13.43 | 2,255,279 | -0.93(-6.46%) |
Mar 18, 2015 | 13.71 | 14.49 | 13.59 | 14.35 | 2,209,196 | +0.58(+4.23%) |
Mar 17, 2015 | 13.56 | 13.87 | 13.43 | 13.77 | 1,942,594 | +0.07(+0.48%) |
Mar 16, 2015 | 13.44 | 13.71 | 13.38 | 13.71 | 2,665,508 | +0.03(+0.24%) |
Mar 13, 2015 | 13.64 | 13.71 | 13.43 | 13.67 | 1,757,756 | -0.16(-1.13%) |
Mar 12, 2015 | 14.26 | 14.26 | 13.82 | 13.83 | 2,657,852 | -0.25(-1.75%) |
Mar 11, 2015 | 13.89 | 14.12 | 13.80 | 14.07 | 2,793,510 | +0.02(+0.12%) |
Mar 10, 2015 | 14.17 | 14.28 | 13.91 | 14.06 | 2,572,761 | -0.24(-1.67%) |
Mar 09, 2015 | 14.53 | 14.66 | 14.20 | 14.30 | 3,058,164 | -0.04(-0.29%) |
Mar 06, 2015 | 14.44 | 14.58 | 14.24 | 14.34 | 1,851,491 | -0.23(-1.58%) |
Mar 05, 2015 | 14.65 | 14.67 | 14.44 | 14.57 | 2,443,044 | -0.07(-0.50%) |
Mar 04, 2015 | 14.42 | 14.72 | 14.32 | 14.64 | 4,642,388 | +0.29(+2.00%) |
Mar 03, 2015 | 14.12 | 14.49 | 14.00 | 14.35 | 3,347,511 | +0.38(+2.70%) |
Mar 02, 2015 | 14.20 | 14.16 | 13.96 | 13.98 | 2,280,514 | -0.22(-1.56%) |
Feb 27, 2015 | 14.38 | 14.45 | 14.18 | 14.20 | 1,964,790 | -0.07(-0.52%) |
Feb 26, 2015 | 14.49 | 14.50 | 14.26 | 14.27 | 2,126,923 | -0.40(-2.74%) |
Feb 25, 2015 | 14.63 | 14.69 | 14.44 | 14.67 | 2,078,085 | +0.16(+1.07%) |
Feb 24, 2015 | 14.46 | 14.56 | 14.26 | 14.52 | 3,266,697 | +0.12(+0.80%) |
Feb 23, 2015 | 14.33 | 14.53 | 14.22 | 14.40 | 5,839,791 | -0.15(-1.02%) |
Feb 20, 2015 | 14.53 | 14.63 | 14.42 | 14.55 | 4,446,346 | +0.03(+0.23%) |
Feb 19, 2015 | 14.38 | 14.58 | 14.16 | 14.52 | 3,153,382 | -0.10(-0.67%) |
Feb 18, 2015 | 14.46 | 14.66 | 14.36 | 14.62 | 7,226,842 | -0.85(-5.47%) |
Feb 17, 2015 | 15.90 | 15.90 | 15.24 | 15.46 | 4,101,718 | -0.48(-3.04%) |
Feb 13, 2015 | 16.37 | 15.95 | 15.95 | 15.95 | 2,654,596 | -0.24(-1.47%) |
Feb 12, 2015 | 16.18 | 16.46 | 15.86 | 16.19 | 3,321,955 | +0.16(+0.97%) |
Feb 11, 2015 | 16.14 | 16.31 | 15.81 | 16.03 | 4,302,239 | -0.37(-2.25%) |
Feb 10, 2015 | 16.78 | 16.82 | 16.04 | 16.40 | 3,302,697 | -0.40(-2.39%) |
Feb 09, 2015 | 16.88 | 17.17 | 16.79 | 16.80 | 3,098,156 | +0.05(+0.29%) |
Feb 06, 2015 | 17.09 | 17.13 | 16.68 | 16.75 | 3,471,474 | -0.05(-0.29%) |
Feb 05, 2015 | 16.68 | 16.88 | 16.43 | 16.80 | 2,762,251 | +0.44(+2.66%) |
Feb 04, 2015 | 16.56 | 16.59 | 15.82 | 16.37 | 4,404,981 | -0.60(-3.53%) |
Feb 03, 2015 | 16.85 | 17.34 | 16.75 | 16.97 | 4,230,380 | +0.59(+3.61%) |