Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.48 | 15.61 | 15.03 | 15.46 | 3,525,579 | +0.00(+0.00%) |
Apr 29, 2015 | 15.53 | 15.84 | 15.42 | 15.46 | 2,286,592 | -0.32(-2.03%) |
Apr 28, 2015 | 15.72 | 15.90 | 15.69 | 15.78 | 2,020,368 | +0.02(+0.10%) |
Apr 27, 2015 | 15.96 | 15.96 | 15.64 | 15.76 | 1,691,270 | +0.02(+0.16%) |
Apr 24, 2015 | 15.82 | 15.91 | 15.60 | 15.74 | 1,518,403 | -0.09(-0.57%) |
Apr 23, 2015 | 15.54 | 16.20 | 15.39 | 15.83 | 3,584,591 | +0.44(+2.88%) |
Apr 22, 2015 | 15.39 | 15.55 | 15.10 | 15.39 | 1,807,871 | +0.08(+0.54%) |
Apr 21, 2015 | 15.51 | 15.59 | 15.11 | 15.30 | 1,567,144 | -0.27(-1.74%) |
Apr 20, 2015 | 15.48 | 15.81 | 15.46 | 15.58 | 2,405,698 | +0.09(+0.58%) |
Apr 17, 2015 | 15.45 | 15.58 | 15.31 | 15.48 | 1,926,358 | -0.04(-0.26%) |
Apr 16, 2015 | 15.69 | 15.73 | 15.26 | 15.53 | 3,326,289 | -0.13(-0.84%) |
Apr 15, 2015 | 15.08 | 16.12 | 15.08 | 15.66 | 4,585,307 | +0.71(+4.72%) |
Apr 14, 2015 | 14.67 | 15.04 | 14.64 | 14.95 | 2,222,480 | +0.48(+3.29%) |
Apr 13, 2015 | 14.56 | 14.64 | 14.38 | 14.47 | 963,856 | +0.01(+0.06%) |
Apr 10, 2015 | 14.56 | 14.58 | 14.23 | 14.47 | 1,991,197 | +0.05(+0.34%) |
Apr 09, 2015 | 14.31 | 14.54 | 14.29 | 14.42 | 1,773,119 | +0.15(+1.04%) |
Apr 08, 2015 | 14.79 | 14.83 | 14.16 | 14.27 | 2,334,458 | -0.44(-3.02%) |
Apr 07, 2015 | 14.44 | 14.92 | 14.38 | 14.71 | 2,471,328 | +0.24(+1.65%) |
Apr 06, 2015 | 14.58 | 14.65 | 14.39 | 14.47 | 2,059,542 | +0.13(+0.92%) |
Apr 02, 2015 | 14.07 | 14.34 | 14.34 | 14.34 | 3,942,605 | +0.29(+2.05%) |
Apr 01, 2015 | 13.98 | 14.13 | 13.87 | 14.06 | 4,293,655 | +0.19(+1.36%) |
Mar 31, 2015 | 13.75 | 14.01 | 13.71 | 13.87 | 2,969,972 | -0.07(-0.53%) |
Mar 30, 2015 | 13.50 | 14.00 | 13.46 | 13.94 | 5,209,088 | +0.45(+3.35%) |
Mar 27, 2015 | 13.78 | 13.83 | 13.41 | 13.49 | 2,294,850 | -0.39(-2.78%) |
Mar 26, 2015 | 14.31 | 14.59 | 13.86 | 13.87 | 2,368,262 | -0.24(-1.69%) |
Mar 25, 2015 | 14.29 | 14.37 | 14.02 | 14.11 | 2,077,881 | -0.10(-0.69%) |
Mar 24, 2015 | 14.06 | 14.24 | 13.84 | 14.21 | 1,886,759 | +0.24(+1.70%) |
Mar 23, 2015 | 13.78 | 14.06 | 13.74 | 13.97 | 1,678,385 | +0.23(+1.67%) |
Mar 20, 2015 | 13.64 | 13.79 | 13.61 | 13.74 | 2,878,496 | +0.31(+2.32%) |
Mar 19, 2015 | 14.01 | 14.04 | 13.42 | 13.43 | 2,254,434 | -0.93(-6.46%) |
Mar 18, 2015 | 13.71 | 14.49 | 13.60 | 14.36 | 2,208,369 | +0.58(+4.23%) |
Mar 17, 2015 | 13.56 | 13.87 | 13.44 | 13.78 | 1,941,867 | +0.07(+0.48%) |
Mar 16, 2015 | 13.45 | 13.71 | 13.38 | 13.71 | 2,664,510 | +0.03(+0.24%) |
Mar 13, 2015 | 13.64 | 13.71 | 13.44 | 13.68 | 1,757,098 | -0.16(-1.13%) |
Mar 12, 2015 | 14.26 | 14.26 | 13.83 | 13.83 | 2,656,857 | -0.25(-1.75%) |
Mar 11, 2015 | 13.90 | 14.12 | 13.81 | 14.08 | 2,792,464 | +0.02(+0.12%) |
Mar 10, 2015 | 14.17 | 14.29 | 13.92 | 14.06 | 2,571,797 | -0.24(-1.67%) |
Mar 09, 2015 | 14.53 | 14.66 | 14.21 | 14.30 | 3,057,019 | -0.04(-0.29%) |
Mar 06, 2015 | 14.45 | 14.58 | 14.25 | 14.34 | 1,850,798 | -0.23(-1.58%) |
Mar 05, 2015 | 14.66 | 14.67 | 14.45 | 14.57 | 2,442,129 | -0.07(-0.50%) |
Mar 04, 2015 | 14.43 | 14.73 | 14.33 | 14.65 | 4,640,649 | +0.29(+2.00%) |
Mar 03, 2015 | 14.12 | 14.50 | 14.01 | 14.36 | 3,346,258 | +0.38(+2.70%) |
Mar 02, 2015 | 14.20 | 14.16 | 13.97 | 13.98 | 2,279,660 | -0.22(-1.56%) |
Feb 27, 2015 | 14.38 | 14.46 | 14.19 | 14.20 | 1,964,055 | -0.07(-0.52%) |
Feb 26, 2015 | 14.49 | 14.51 | 14.26 | 14.28 | 2,126,127 | -0.40(-2.74%) |
Feb 25, 2015 | 14.63 | 14.70 | 14.44 | 14.68 | 2,077,306 | +0.16(+1.07%) |
Feb 24, 2015 | 14.47 | 14.57 | 14.27 | 14.52 | 3,265,474 | +0.12(+0.80%) |
Feb 23, 2015 | 14.34 | 14.54 | 14.22 | 14.41 | 5,837,604 | -0.15(-1.02%) |
Feb 20, 2015 | 14.53 | 14.63 | 14.43 | 14.56 | 4,444,681 | +0.03(+0.23%) |
Feb 19, 2015 | 14.38 | 14.59 | 14.16 | 14.52 | 3,152,201 | -0.10(-0.67%) |
Feb 18, 2015 | 14.47 | 14.66 | 14.37 | 14.62 | 7,224,136 | -0.85(-5.47%) |
Feb 17, 2015 | 15.90 | 15.90 | 15.25 | 15.47 | 4,100,182 | -0.48(-3.04%) |
Feb 13, 2015 | 16.37 | 15.95 | 15.95 | 15.95 | 2,653,602 | -0.24(-1.47%) |
Feb 12, 2015 | 16.18 | 16.46 | 15.86 | 16.19 | 3,320,711 | +0.16(+0.97%) |
Feb 11, 2015 | 16.14 | 16.31 | 15.81 | 16.04 | 4,300,628 | -0.37(-2.25%) |
Feb 10, 2015 | 16.79 | 16.82 | 16.05 | 16.41 | 3,301,461 | -0.40(-2.39%) |
Feb 09, 2015 | 16.89 | 17.18 | 16.80 | 16.81 | 3,096,996 | +0.05(+0.29%) |
Feb 06, 2015 | 17.10 | 17.14 | 16.68 | 16.76 | 3,470,174 | -0.05(-0.29%) |
Feb 05, 2015 | 16.68 | 16.89 | 16.44 | 16.81 | 2,761,216 | +0.44(+2.66%) |
Feb 04, 2015 | 16.57 | 16.59 | 15.83 | 16.37 | 4,403,332 | -0.60(-3.53%) |
Feb 03, 2015 | 16.86 | 17.35 | 16.76 | 16.97 | 4,228,796 | +0.59(+3.61%) |