Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.07 | 18.97 | 18.02 | 18.87 | 465,566 | +0.65(+3.55%) |
Apr 29, 2015 | 18.53 | 18.90 | 18.18 | 18.22 | 330,614 | -0.33(-1.76%) |
Apr 28, 2015 | 18.24 | 18.75 | 17.75 | 18.55 | 418,426 | +0.21(+1.14%) |
Apr 27, 2015 | 18.53 | 18.80 | 18.15 | 18.34 | 426,008 | -0.06(-0.30%) |
Apr 24, 2015 | 18.65 | 19.14 | 18.36 | 18.39 | 465,309 | -0.14(-0.75%) |
Apr 23, 2015 | 17.98 | 18.89 | 17.98 | 18.53 | 471,344 | +0.58(+3.25%) |
Apr 22, 2015 | 17.53 | 18.20 | 17.47 | 17.95 | 325,907 | +0.47(+2.70%) |
Apr 21, 2015 | 17.91 | 17.91 | 17.41 | 17.48 | 292,463 | -0.24(-1.37%) |
Apr 20, 2015 | 17.99 | 18.42 | 17.57 | 17.72 | 661,392 | -0.42(-2.34%) |
Apr 17, 2015 | 19.12 | 19.23 | 18.08 | 18.14 | 748,763 | -1.51(-7.68%) |
Apr 16, 2015 | 18.91 | 19.94 | 18.14 | 19.65 | 960,338 | +0.57(+2.99%) |
Apr 15, 2015 | 18.54 | 19.54 | 18.31 | 19.08 | 733,552 | +0.52(+2.81%) |
Apr 14, 2015 | 18.70 | 18.77 | 17.94 | 18.56 | 742,180 | -0.06(-0.34%) |
Apr 13, 2015 | 18.42 | 18.82 | 18.35 | 18.62 | 366,131 | +0.26(+1.44%) |
Apr 10, 2015 | 18.37 | 18.77 | 18.12 | 18.36 | 306,827 | +0.05(+0.27%) |
Apr 09, 2015 | 18.78 | 18.94 | 18.12 | 18.31 | 510,527 | -0.45(-2.41%) |
Apr 08, 2015 | 18.02 | 18.97 | 18.02 | 18.76 | 818,042 | +0.76(+4.25%) |
Apr 07, 2015 | 17.55 | 18.17 | 17.40 | 18.00 | 503,960 | +0.47(+2.66%) |
Apr 06, 2015 | 17.37 | 18.07 | 17.31 | 17.53 | 408,144 | +0.24(+1.37%) |
Apr 02, 2015 | 17.22 | 17.30 | 17.30 | 17.30 | 338,039 | +0.17(+0.97%) |
Apr 01, 2015 | 16.75 | 17.38 | 16.55 | 17.13 | 508,546 | +0.43(+2.58%) |
Mar 31, 2015 | 16.54 | 16.86 | 16.44 | 16.70 | 329,950 | -0.03(-0.21%) |
Mar 30, 2015 | 16.45 | 16.96 | 16.36 | 16.73 | 373,946 | +0.47(+2.86%) |
Mar 27, 2015 | 16.33 | 16.33 | 15.88 | 16.27 | 461,815 | -0.15(-0.93%) |
Mar 26, 2015 | 16.34 | 16.66 | 16.10 | 16.42 | 905,125 | +0.08(+0.47%) |
Mar 25, 2015 | 15.72 | 16.68 | 15.72 | 16.34 | 877,098 | +0.74(+4.72%) |
Mar 24, 2015 | 15.10 | 16.10 | 15.00 | 15.61 | 1,084,669 | +0.56(+3.74%) |
Mar 23, 2015 | 14.78 | 15.19 | 14.73 | 15.04 | 974,146 | +0.21(+1.41%) |
Mar 20, 2015 | 14.51 | 14.86 | 14.35 | 14.84 | 951,303 | +0.49(+3.39%) |
Mar 19, 2015 | 14.44 | 14.63 | 14.32 | 14.35 | 416,736 | -0.16(-1.10%) |
Mar 18, 2015 | 14.47 | 14.59 | 14.36 | 14.51 | 409,337 | -0.04(-0.29%) |
Mar 17, 2015 | 14.70 | 14.77 | 14.29 | 14.55 | 690,223 | -0.23(-1.55%) |
Mar 16, 2015 | 14.62 | 15.11 | 14.40 | 14.78 | 763,052 | +0.19(+1.33%) |
Mar 13, 2015 | 15.13 | 15.13 | 14.15 | 14.59 | 928,860 | -0.86(-5.54%) |
Mar 12, 2015 | 14.23 | 15.59 | 14.03 | 15.44 | 1,266,689 | -0.08(-0.49%) |
Mar 11, 2015 | 15.65 | 15.95 | 14.97 | 15.52 | 634,336 | -0.06(-0.36%) |
Mar 10, 2015 | 15.98 | 16.09 | 15.04 | 15.57 | 520,216 | -0.51(-3.20%) |
Mar 09, 2015 | 16.40 | 16.40 | 15.84 | 16.09 | 597,344 | -0.26(-1.62%) |
Mar 06, 2015 | 15.75 | 16.51 | 15.68 | 16.35 | 851,445 | +0.68(+4.35%) |
Mar 05, 2015 | 15.57 | 15.73 | 15.30 | 15.67 | 452,227 | +0.15(+0.94%) |
Mar 04, 2015 | 15.52 | 15.84 | 15.17 | 15.52 | 357,427 | -0.05(-0.31%) |
Mar 03, 2015 | 16.02 | 16.43 | 15.45 | 15.57 | 418,048 | -0.38(-2.35%) |
Mar 02, 2015 | 16.42 | 16.46 | 15.45 | 15.95 | 553,103 | -0.43(-2.63%) |
Feb 27, 2015 | 16.38 | 16.55 | 16.20 | 16.38 | 247,279 | +0.03(+0.17%) |
Feb 26, 2015 | 15.89 | 16.52 | 15.70 | 16.35 | 466,284 | +0.47(+2.93%) |
Feb 25, 2015 | 15.63 | 16.24 | 15.43 | 15.88 | 401,411 | +0.17(+1.06%) |
Feb 24, 2015 | 15.57 | 16.16 | 15.51 | 15.72 | 411,284 | +0.28(+1.80%) |
Feb 23, 2015 | 16.23 | 16.23 | 14.98 | 15.44 | 684,990 | -0.89(-5.45%) |
Feb 20, 2015 | 16.53 | 16.66 | 16.11 | 16.33 | 362,752 | -0.30(-1.80%) |
Feb 19, 2015 | 17.12 | 17.23 | 16.28 | 16.63 | 338,899 | -0.54(-3.16%) |
Feb 18, 2015 | 18.07 | 18.22 | 16.77 | 17.17 | 1,638,572 | -0.76(-4.26%) |
Feb 17, 2015 | 17.51 | 18.01 | 17.23 | 17.94 | 692,218 | +0.44(+2.54%) |
Feb 13, 2015 | 16.68 | 17.49 | 17.49 | 17.49 | 1,099,994 | +1.01(+6.12%) |
Feb 12, 2015 | 16.35 | 16.70 | 16.11 | 16.48 | 992,749 | +0.72(+4.54%) |
Feb 11, 2015 | 15.54 | 16.24 | 15.54 | 15.77 | 828,925 | -0.01(-0.09%) |
Feb 10, 2015 | 15.66 | 15.85 | 15.05 | 15.78 | 476,288 | +0.27(+1.75%) |
Feb 09, 2015 | 15.09 | 15.87 | 14.95 | 15.51 | 949,503 | +0.46(+3.05%) |
Feb 06, 2015 | 15.11 | 15.34 | 14.85 | 15.05 | 463,598 | +0.28(+1.88%) |
Feb 05, 2015 | 14.01 | 14.85 | 13.99 | 14.77 | 491,589 | +0.99(+7.21%) |
Feb 04, 2015 | 13.47 | 14.14 | 13.36 | 13.78 | 556,500 | +0.21(+1.54%) |
Feb 03, 2015 | 13.35 | 13.72 | 13.21 | 13.57 | 649,568 | +0.34(+2.57%) |