Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.96 | 16.08 | 15.38 | 15.55 | 5,089,929 | -0.32(-2.03%) |
Apr 29, 2015 | 15.97 | 16.03 | 15.81 | 15.87 | 2,323,480 | -0.16(-0.98%) |
Apr 28, 2015 | 15.87 | 16.07 | 15.78 | 16.02 | 2,849,683 | +0.11(+0.71%) |
Apr 27, 2015 | 16.00 | 16.10 | 15.85 | 15.91 | 2,003,561 | -0.08(-0.49%) |
Apr 24, 2015 | 16.11 | 16.17 | 15.95 | 15.99 | 3,388,598 | -0.07(-0.43%) |
Apr 23, 2015 | 15.75 | 16.10 | 15.75 | 16.06 | 3,608,929 | +0.30(+1.93%) |
Apr 22, 2015 | 15.59 | 15.86 | 15.55 | 15.75 | 8,186,894 | +0.17(+1.06%) |
Apr 21, 2015 | 15.70 | 15.83 | 15.31 | 15.59 | 6,603,773 | -0.03(-0.17%) |
Apr 20, 2015 | 15.34 | 15.82 | 15.33 | 15.61 | 8,233,414 | +0.69(+4.61%) |
Apr 17, 2015 | 14.87 | 14.94 | 14.68 | 14.93 | 2,530,565 | -0.01(-0.06%) |
Apr 16, 2015 | 15.01 | 15.09 | 14.77 | 14.94 | 4,246,123 | -0.07(-0.46%) |
Apr 15, 2015 | 15.20 | 15.28 | 15.00 | 15.01 | 3,015,754 | -0.17(-1.09%) |
Apr 14, 2015 | 15.16 | 15.23 | 15.06 | 15.17 | 1,834,248 | +0.04(+0.29%) |
Apr 13, 2015 | 15.19 | 15.22 | 15.07 | 15.13 | 1,802,310 | -0.05(-0.34%) |
Apr 10, 2015 | 15.14 | 15.19 | 14.98 | 15.18 | 3,080,166 | +0.13(+0.87%) |
Apr 09, 2015 | 15.09 | 15.14 | 14.91 | 15.05 | 2,112,029 | -0.04(-0.29%) |
Apr 08, 2015 | 14.89 | 15.14 | 14.86 | 15.09 | 3,136,092 | +0.23(+1.52%) |
Apr 07, 2015 | 14.84 | 14.97 | 14.79 | 14.87 | 2,098,457 | +0.00(+0.00%) |
Apr 06, 2015 | 14.64 | 14.92 | 14.49 | 14.87 | 2,947,422 | +0.17(+1.18%) |
Apr 02, 2015 | 14.54 | 14.69 | 14.69 | 14.69 | 5,532,731 | +0.16(+1.08%) |
Apr 01, 2015 | 14.54 | 14.69 | 14.40 | 14.54 | 5,416,533 | -0.08(-0.54%) |
Mar 31, 2015 | 14.51 | 14.71 | 14.40 | 14.61 | 3,959,533 | +0.09(+0.60%) |
Mar 30, 2015 | 14.33 | 14.65 | 14.33 | 14.53 | 1,603,613 | +0.30(+2.08%) |
Mar 27, 2015 | 14.33 | 14.34 | 14.14 | 14.23 | 1,017,686 | -0.08(-0.55%) |
Mar 26, 2015 | 14.40 | 14.40 | 14.22 | 14.31 | 1,853,669 | -0.14(-0.96%) |
Mar 25, 2015 | 14.81 | 14.81 | 14.40 | 14.45 | 2,583,891 | -0.34(-2.30%) |
Mar 24, 2015 | 14.79 | 14.81 | 14.70 | 14.79 | 1,385,431 | -0.02(-0.12%) |
Mar 23, 2015 | 14.87 | 14.87 | 14.69 | 14.81 | 2,032,437 | -0.02(-0.12%) |
Mar 20, 2015 | 14.72 | 14.87 | 14.68 | 14.82 | 2,869,772 | +0.19(+1.31%) |
Mar 19, 2015 | 14.68 | 14.72 | 14.54 | 14.63 | 2,098,361 | -0.13(-0.88%) |
Mar 18, 2015 | 14.60 | 14.83 | 14.51 | 14.76 | 3,284,509 | +0.18(+1.25%) |
Mar 17, 2015 | 14.38 | 14.66 | 14.34 | 14.58 | 1,844,176 | +0.15(+1.02%) |
Mar 16, 2015 | 14.34 | 14.47 | 14.28 | 14.43 | 1,994,075 | +0.23(+1.59%) |
Mar 13, 2015 | 14.33 | 14.33 | 14.09 | 14.20 | 1,813,589 | -0.10(-0.73%) |
Mar 12, 2015 | 14.27 | 14.40 | 14.22 | 14.31 | 2,409,422 | +0.14(+0.98%) |
Mar 11, 2015 | 14.07 | 14.19 | 13.95 | 14.17 | 1,751,564 | +0.09(+0.62%) |
Mar 10, 2015 | 14.15 | 14.19 | 13.86 | 14.08 | 1,671,623 | +0.01(+0.06%) |
Mar 09, 2015 | 13.97 | 14.19 | 13.95 | 14.07 | 2,068,680 | +0.15(+1.06%) |
Mar 06, 2015 | 14.12 | 14.24 | 13.91 | 13.93 | 2,005,482 | -0.29(-2.02%) |
Mar 05, 2015 | 14.26 | 14.32 | 14.13 | 14.21 | 2,654,911 | +0.00(+0.00%) |
Mar 04, 2015 | 14.20 | 14.30 | 14.07 | 14.21 | 3,559,225 | +0.09(+0.62%) |
Mar 03, 2015 | 13.95 | 14.35 | 13.93 | 14.13 | 3,854,405 | +0.18(+1.31%) |
Mar 02, 2015 | 13.76 | 13.95 | 13.69 | 13.94 | 2,038,459 | +0.18(+1.33%) |
Feb 27, 2015 | 13.84 | 13.87 | 13.76 | 13.76 | 1,269,283 | -0.12(-0.88%) |
Feb 26, 2015 | 13.83 | 13.90 | 13.75 | 13.88 | 2,109,981 | +0.03(+0.25%) |
Feb 25, 2015 | 13.87 | 13.93 | 13.78 | 13.85 | 2,115,689 | +0.00(+0.00%) |
Feb 24, 2015 | 13.74 | 13.87 | 13.65 | 13.85 | 3,877,164 | +0.12(+0.89%) |
Feb 23, 2015 | 13.69 | 13.76 | 13.62 | 13.73 | 2,491,765 | -0.03(-0.25%) |
Feb 20, 2015 | 13.70 | 13.78 | 13.64 | 13.76 | 3,037,392 | +0.06(+0.45%) |
Feb 19, 2015 | 13.82 | 13.85 | 13.61 | 13.70 | 3,578,540 | -0.12(-0.88%) |
Feb 18, 2015 | 13.94 | 13.94 | 13.53 | 13.82 | 6,696,990 | -0.13(-0.94%) |
Feb 17, 2015 | 14.01 | 14.06 | 13.79 | 13.95 | 4,750,234 | -0.06(-0.43%) |
Feb 13, 2015 | 14.35 | 14.01 | 14.01 | 14.01 | 5,080,287 | -0.37(-2.60%) |
Feb 12, 2015 | 14.14 | 14.74 | 13.84 | 14.39 | 6,479,475 | -0.15(-1.00%) |
Feb 11, 2015 | 14.64 | 14.73 | 14.45 | 14.53 | 3,175,227 | -0.16(-1.07%) |
Feb 10, 2015 | 14.65 | 14.78 | 14.35 | 14.69 | 1,929,704 | +0.13(+0.90%) |
Feb 09, 2015 | 14.69 | 14.79 | 14.52 | 14.56 | 1,986,872 | -0.20(-1.36%) |
Feb 06, 2015 | 14.79 | 14.92 | 14.74 | 14.76 | 2,512,146 | +0.06(+0.41%) |
Feb 05, 2015 | 14.54 | 14.72 | 14.52 | 14.70 | 1,579,419 | +0.16(+1.08%) |
Feb 04, 2015 | 14.42 | 14.72 | 14.38 | 14.54 | 3,325,158 | +0.04(+0.30%) |
Feb 03, 2015 | 14.01 | 14.54 | 13.99 | 14.50 | 2,944,475 | +0.54(+3.86%) |