Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.42 | 15.46 | 14.54 | 14.81 | 957,468 | -0.77(-4.96%) |
Apr 29, 2015 | 16.14 | 16.35 | 15.46 | 15.58 | 864,915 | -1.01(-6.06%) |
Apr 28, 2015 | 16.60 | 16.74 | 16.25 | 16.59 | 469,814 | -0.09(-0.56%) |
Apr 27, 2015 | 16.81 | 17.15 | 16.56 | 16.68 | 606,210 | -0.05(-0.29%) |
Apr 24, 2015 | 16.66 | 17.04 | 16.54 | 16.73 | 473,265 | +0.09(+0.56%) |
Apr 23, 2015 | 16.47 | 16.75 | 16.40 | 16.64 | 410,983 | +0.11(+0.69%) |
Apr 22, 2015 | 16.45 | 16.75 | 16.39 | 16.52 | 535,350 | +0.10(+0.61%) |
Apr 21, 2015 | 16.48 | 16.72 | 16.28 | 16.42 | 453,720 | +0.10(+0.64%) |
Apr 20, 2015 | 16.39 | 16.58 | 16.17 | 16.32 | 600,577 | +0.08(+0.50%) |
Apr 17, 2015 | 16.35 | 16.54 | 15.93 | 16.24 | 719,100 | -0.27(-1.64%) |
Apr 16, 2015 | 16.27 | 16.70 | 16.05 | 16.51 | 924,621 | +0.13(+0.81%) |
Apr 15, 2015 | 16.93 | 16.93 | 16.34 | 16.38 | 715,728 | -0.36(-2.17%) |
Apr 14, 2015 | 16.65 | 16.99 | 16.65 | 16.74 | 470,419 | +0.17(+1.02%) |
Apr 13, 2015 | 16.66 | 16.88 | 16.57 | 16.57 | 474,882 | -0.15(-0.88%) |
Apr 10, 2015 | 17.02 | 17.30 | 16.57 | 16.72 | 567,986 | -0.03(-0.17%) |
Apr 09, 2015 | 17.74 | 17.75 | 16.64 | 16.75 | 960,658 | -1.11(-6.20%) |
Apr 08, 2015 | 17.93 | 18.01 | 17.72 | 17.86 | 323,739 | +0.08(+0.42%) |
Apr 07, 2015 | 18.86 | 18.86 | 17.78 | 17.78 | 998,612 | -0.98(-5.22%) |
Apr 06, 2015 | 18.32 | 18.96 | 18.32 | 18.76 | 660,377 | +0.54(+2.94%) |
Apr 02, 2015 | 17.89 | 18.22 | 18.22 | 18.22 | 4,546,053 | +0.44(+2.49%) |
Apr 01, 2015 | 17.87 | 18.08 | 17.37 | 17.78 | 1,285,469 | -0.12(-0.68%) |
Mar 31, 2015 | 18.26 | 18.49 | 17.79 | 17.90 | 459,648 | -0.47(-2.54%) |
Mar 30, 2015 | 17.94 | 18.42 | 17.71 | 18.37 | 907,667 | +0.76(+4.32%) |
Mar 27, 2015 | 17.58 | 17.82 | 17.40 | 17.61 | 302,812 | +0.12(+0.66%) |
Mar 26, 2015 | 17.61 | 17.79 | 17.33 | 17.49 | 516,258 | -0.34(-1.92%) |
Mar 25, 2015 | 18.95 | 18.97 | 17.70 | 17.83 | 1,099,409 | -0.98(-5.23%) |
Mar 24, 2015 | 19.25 | 19.26 | 18.79 | 18.82 | 775,404 | -0.49(-2.55%) |
Mar 23, 2015 | 19.42 | 19.75 | 19.17 | 19.31 | 880,080 | -0.05(-0.24%) |
Mar 20, 2015 | 18.31 | 19.40 | 18.31 | 19.36 | 1,134,084 | +1.34(+7.43%) |
Mar 19, 2015 | 18.01 | 18.33 | 17.80 | 18.02 | 920,787 | -0.02(-0.10%) |
Mar 18, 2015 | 16.99 | 18.18 | 16.70 | 18.04 | 961,012 | +1.06(+6.22%) |
Mar 17, 2015 | 17.01 | 17.20 | 16.67 | 16.98 | 668,699 | -0.05(-0.29%) |
Mar 16, 2015 | 16.74 | 17.30 | 16.67 | 17.03 | 695,283 | +0.56(+3.40%) |
Mar 13, 2015 | 16.52 | 16.62 | 16.16 | 16.47 | 486,316 | -0.05(-0.30%) |
Mar 12, 2015 | 15.95 | 16.58 | 15.87 | 16.52 | 1,029,380 | +0.83(+5.29%) |
Mar 11, 2015 | 15.73 | 15.84 | 15.54 | 15.69 | 492,387 | +0.02(+0.14%) |
Mar 10, 2015 | 15.53 | 15.90 | 15.50 | 15.67 | 1,164,739 | -0.04(-0.23%) |
Mar 09, 2015 | 15.54 | 15.81 | 15.53 | 15.70 | 590,888 | +0.37(+2.41%) |
Mar 06, 2015 | 16.41 | 16.41 | 15.25 | 15.33 | 1,376,282 | -1.71(-10.05%) |
Mar 05, 2015 | 17.01 | 17.53 | 16.98 | 17.05 | 630,523 | +0.16(+0.96%) |
Mar 04, 2015 | 17.37 | 17.40 | 16.78 | 16.88 | 639,726 | -0.51(-2.95%) |
Mar 03, 2015 | 17.42 | 17.52 | 16.95 | 17.40 | 648,043 | -0.09(-0.52%) |
Mar 02, 2015 | 17.22 | 18.05 | 17.22 | 17.49 | 1,161,450 | +0.29(+1.70%) |
Feb 27, 2015 | 16.87 | 17.31 | 16.62 | 17.19 | 811,343 | +0.39(+2.31%) |
Feb 26, 2015 | 17.35 | 17.41 | 16.68 | 16.81 | 1,043,006 | -0.58(-3.32%) |
Feb 25, 2015 | 17.28 | 17.92 | 17.28 | 17.38 | 1,356,697 | +0.01(+0.07%) |
Feb 24, 2015 | 18.37 | 18.37 | 17.15 | 17.37 | 1,452,028 | -1.09(-5.93%) |
Feb 23, 2015 | 18.00 | 18.48 | 17.99 | 18.47 | 1,095,948 | +0.46(+2.53%) |
Feb 20, 2015 | 17.52 | 18.09 | 17.47 | 18.01 | 1,194,405 | +0.50(+2.88%) |
Feb 19, 2015 | 18.60 | 18.72 | 17.40 | 17.51 | 1,591,462 | -1.24(-6.60%) |
Feb 18, 2015 | 18.22 | 18.79 | 17.81 | 18.74 | 1,037,574 | +0.52(+2.85%) |
Feb 17, 2015 | 18.32 | 18.85 | 18.10 | 18.22 | 1,064,281 | -0.12(-0.68%) |
Feb 13, 2015 | 18.89 | 18.35 | 18.35 | 18.35 | 3,645,494 | -0.40(-2.15%) |
Feb 12, 2015 | 18.25 | 18.78 | 18.01 | 18.75 | 1,180,253 | +0.63(+3.49%) |
Feb 11, 2015 | 18.30 | 18.52 | 17.72 | 18.12 | 1,070,121 | -0.12(-0.68%) |
Feb 10, 2015 | 18.14 | 18.35 | 17.59 | 18.24 | 1,263,967 | +0.16(+0.87%) |
Feb 09, 2015 | 18.41 | 18.73 | 18.07 | 18.08 | 1,162,512 | -0.37(-2.01%) |
Feb 06, 2015 | 20.09 | 20.15 | 18.23 | 18.46 | 2,113,762 | -1.76(-8.71%) |
Feb 05, 2015 | 19.64 | 20.25 | 19.53 | 20.22 | 494,393 | +0.69(+3.52%) |
Feb 04, 2015 | 19.61 | 19.79 | 19.21 | 19.53 | 583,878 | -0.22(-1.10%) |
Feb 03, 2015 | 19.23 | 19.77 | 18.84 | 19.75 | 728,041 | +0.47(+2.45%) |