Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.08 | 15.11 | 14.91 | 15.05 | 5,849,654 | -0.11(-0.76%) |
Apr 29, 2015 | 14.99 | 15.16 | 14.83 | 15.16 | 4,575,977 | +0.09(+0.57%) |
Apr 28, 2015 | 14.87 | 15.13 | 14.84 | 15.08 | 3,959,377 | +0.14(+0.96%) |
Apr 27, 2015 | 15.14 | 15.14 | 14.89 | 14.93 | 4,311,257 | -0.17(-1.14%) |
Apr 24, 2015 | 15.06 | 15.17 | 14.98 | 15.11 | 4,279,049 | +0.06(+0.38%) |
Apr 23, 2015 | 14.96 | 15.07 | 14.89 | 15.05 | 4,006,851 | +0.10(+0.67%) |
Apr 22, 2015 | 14.88 | 15.06 | 14.76 | 14.95 | 4,018,171 | +0.12(+0.82%) |
Apr 21, 2015 | 15.19 | 15.24 | 14.80 | 14.83 | 5,733,596 | -0.33(-2.18%) |
Apr 20, 2015 | 15.08 | 15.23 | 15.08 | 15.16 | 2,760,941 | +0.16(+1.05%) |
Apr 17, 2015 | 14.83 | 15.14 | 14.83 | 15.00 | 5,013,231 | +0.03(+0.19%) |
Apr 16, 2015 | 15.16 | 15.16 | 14.80 | 14.97 | 7,286,739 | -0.32(-2.11%) |
Apr 15, 2015 | 14.94 | 15.41 | 14.83 | 15.29 | 8,676,666 | +0.42(+2.85%) |
Apr 14, 2015 | 14.75 | 14.89 | 14.75 | 14.87 | 2,704,834 | +0.11(+0.78%) |
Apr 13, 2015 | 14.87 | 14.88 | 14.74 | 14.75 | 3,250,688 | -0.14(-0.96%) |
Apr 10, 2015 | 14.74 | 14.98 | 14.74 | 14.90 | 2,735,215 | +0.17(+1.17%) |
Apr 09, 2015 | 14.83 | 14.86 | 14.68 | 14.73 | 5,191,412 | -0.12(-0.82%) |
Apr 08, 2015 | 14.98 | 15.02 | 14.80 | 14.85 | 5,738,785 | -0.13(-0.86%) |
Apr 07, 2015 | 15.06 | 15.12 | 14.93 | 14.98 | 3,825,367 | -0.14(-0.90%) |
Apr 06, 2015 | 14.89 | 15.14 | 14.87 | 15.11 | 3,863,916 | +0.24(+1.64%) |
Apr 02, 2015 | 14.91 | 14.87 | 14.87 | 14.87 | 4,205,299 | -0.04(-0.29%) |
Apr 01, 2015 | 14.64 | 14.95 | 14.55 | 14.91 | 4,739,104 | +0.27(+1.81%) |
Mar 31, 2015 | 14.78 | 14.88 | 14.53 | 14.65 | 7,536,191 | -0.16(-1.07%) |
Mar 30, 2015 | 14.84 | 14.98 | 14.76 | 14.80 | 4,322,692 | +0.01(+0.05%) |
Mar 27, 2015 | 14.65 | 14.83 | 14.59 | 14.80 | 4,299,517 | +0.14(+0.98%) |
Mar 26, 2015 | 14.78 | 14.88 | 14.65 | 14.65 | 4,582,780 | -0.11(-0.78%) |
Mar 25, 2015 | 14.96 | 15.02 | 14.76 | 14.77 | 3,741,051 | -0.15(-1.01%) |
Mar 24, 2015 | 14.98 | 15.16 | 14.90 | 14.92 | 4,085,664 | -0.09(-0.57%) |
Mar 23, 2015 | 15.21 | 15.28 | 15.00 | 15.01 | 5,073,534 | -0.19(-1.23%) |
Mar 20, 2015 | 15.05 | 15.26 | 15.01 | 15.19 | 8,108,502 | +0.24(+1.58%) |
Mar 19, 2015 | 15.21 | 15.26 | 14.95 | 14.96 | 6,425,461 | -0.37(-2.39%) |
Mar 18, 2015 | 14.86 | 15.41 | 14.81 | 15.32 | 4,075,348 | +0.47(+3.14%) |
Mar 17, 2015 | 14.83 | 14.92 | 14.73 | 14.86 | 4,820,412 | +0.00(+0.00%) |
Mar 16, 2015 | 14.80 | 15.03 | 14.77 | 14.86 | 5,817,887 | +0.11(+0.78%) |
Mar 13, 2015 | 14.86 | 14.89 | 14.52 | 14.74 | 5,488,210 | -0.14(-0.96%) |
Mar 12, 2015 | 14.75 | 14.94 | 14.70 | 14.88 | 4,971,263 | +0.20(+1.37%) |
Mar 11, 2015 | 14.80 | 14.86 | 14.64 | 14.68 | 4,963,470 | -0.13(-0.87%) |
Mar 10, 2015 | 14.86 | 14.95 | 14.80 | 14.81 | 7,031,523 | -0.06(-0.43%) |
Mar 09, 2015 | 14.82 | 14.98 | 14.79 | 14.88 | 6,130,813 | +0.06(+0.39%) |
Mar 06, 2015 | 14.81 | 14.98 | 14.71 | 14.82 | 7,447,708 | -0.22(-1.48%) |
Mar 05, 2015 | 15.03 | 15.16 | 14.96 | 15.04 | 5,821,968 | +0.16(+1.06%) |
Mar 04, 2015 | 14.86 | 14.98 | 14.91 | 14.88 | 5,435,347 | -0.03(-0.19%) |
Mar 03, 2015 | 14.84 | 14.98 | 14.74 | 14.91 | 5,601,356 | +0.06(+0.44%) |
Mar 02, 2015 | 14.93 | 14.98 | 14.73 | 14.85 | 7,504,575 | -0.07(-0.48%) |
Feb 27, 2015 | 15.07 | 15.10 | 14.80 | 14.92 | 8,980,876 | -0.16(-1.09%) |
Feb 26, 2015 | 15.49 | 15.57 | 14.95 | 15.08 | 9,342,849 | -0.39(-2.55%) |
Feb 25, 2015 | 15.77 | 15.78 | 15.44 | 15.48 | 6,185,565 | -0.34(-2.13%) |
Feb 24, 2015 | 15.58 | 15.89 | 15.50 | 15.82 | 5,565,772 | +0.26(+1.66%) |
Feb 23, 2015 | 15.60 | 15.65 | 15.41 | 15.56 | 3,132,238 | -0.04(-0.23%) |
Feb 20, 2015 | 15.53 | 15.60 | 15.39 | 15.59 | 3,972,854 | +0.09(+0.56%) |
Feb 19, 2015 | 15.76 | 15.76 | 15.43 | 15.51 | 5,175,115 | -0.24(-1.50%) |
Feb 18, 2015 | 15.46 | 15.77 | 15.46 | 15.75 | 6,272,016 | +0.24(+1.57%) |
Feb 17, 2015 | 15.51 | 15.64 | 15.43 | 15.50 | 7,909,485 | -0.11(-0.74%) |
Feb 13, 2015 | 15.86 | 15.62 | 15.62 | 15.62 | 8,682,183 | -0.25(-1.58%) |
Feb 12, 2015 | 15.62 | 15.87 | 15.55 | 15.87 | 6,537,795 | +0.33(+2.12%) |
Feb 11, 2015 | 16.00 | 16.04 | 15.50 | 15.54 | 6,555,841 | -0.55(-3.44%) |
Feb 10, 2015 | 15.76 | 16.13 | 15.69 | 16.09 | 5,169,338 | +0.34(+2.16%) |
Feb 09, 2015 | 15.78 | 16.01 | 15.70 | 15.75 | 5,678,395 | -0.02(-0.14%) |
Feb 06, 2015 | 16.42 | 16.43 | 15.69 | 15.77 | 6,192,843 | -0.69(-4.18%) |
Feb 05, 2015 | 16.32 | 16.52 | 16.20 | 16.46 | 5,008,855 | +0.28(+1.71%) |
Feb 04, 2015 | 16.13 | 16.27 | 15.98 | 16.18 | 6,896,282 | -0.03(-0.18%) |
Feb 03, 2015 | 16.05 | 16.27 | 15.98 | 16.21 | 7,727,519 | -0.04(-0.26%) |