Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.04 | 15.23 | 14.98 | 15.18 | 547,448 | +0.16(+1.07%) |
Apr 29, 2015 | 14.92 | 15.20 | 14.92 | 15.02 | 692,043 | +0.14(+0.94%) |
Apr 28, 2015 | 14.93 | 15.04 | 14.86 | 14.88 | 288,998 | -0.01(-0.07%) |
Apr 27, 2015 | 15.05 | 15.09 | 14.87 | 14.89 | 381,145 | -0.09(-0.60%) |
Apr 24, 2015 | 14.92 | 15.04 | 14.90 | 14.98 | 438,931 | +0.05(+0.33%) |
Apr 23, 2015 | 14.81 | 15.12 | 14.80 | 14.93 | 657,847 | +0.19(+1.29%) |
Apr 22, 2015 | 14.72 | 14.83 | 14.62 | 14.74 | 178,283 | +0.09(+0.61%) |
Apr 21, 2015 | 14.82 | 14.89 | 14.60 | 14.65 | 296,536 | -0.18(-1.21%) |
Apr 20, 2015 | 14.68 | 14.92 | 14.68 | 14.83 | 1,941,093 | +0.10(+0.68%) |
Apr 17, 2015 | 14.73 | 14.88 | 14.60 | 14.73 | 345,056 | -0.06(-0.41%) |
Apr 16, 2015 | 14.65 | 14.95 | 14.55 | 14.79 | 1,370,877 | +0.18(+1.23%) |
Apr 15, 2015 | 14.28 | 14.74 | 14.24 | 14.61 | 1,668,083 | +0.46(+3.25%) |
Apr 14, 2015 | 14.22 | 14.31 | 14.15 | 14.15 | 373,111 | +0.04(+0.28%) |
Apr 13, 2015 | 14.18 | 14.20 | 13.98 | 14.11 | 131,848 | +0.12(+0.86%) |
Apr 10, 2015 | 13.98 | 14.06 | 13.94 | 13.99 | 166,436 | +0.17(+1.23%) |
Apr 09, 2015 | 13.87 | 14.05 | 13.79 | 13.82 | 143,935 | +0.07(+0.51%) |
Apr 08, 2015 | 14.04 | 14.05 | 13.63 | 13.75 | 378,645 | -0.37(-2.62%) |
Apr 07, 2015 | 13.97 | 14.26 | 13.91 | 14.12 | 343,562 | +0.07(+0.50%) |
Apr 06, 2015 | 13.81 | 14.13 | 13.72 | 14.05 | 275,254 | +0.42(+3.08%) |
Apr 02, 2015 | 13.60 | 13.63 | 13.63 | 13.63 | 241,700 | -0.17(-1.23%) |
Apr 01, 2015 | 13.54 | 13.95 | 13.48 | 13.80 | 228,358 | +0.31(+2.30%) |
Mar 31, 2015 | 13.51 | 13.66 | 13.44 | 13.49 | 193,224 | -0.15(-1.10%) |
Mar 30, 2015 | 13.66 | 13.73 | 13.47 | 13.64 | 354,379 | +0.15(+1.11%) |
Mar 27, 2015 | 13.96 | 13.98 | 13.49 | 13.49 | 425,595 | -0.55(-3.92%) |
Mar 26, 2015 | 13.96 | 14.11 | 13.84 | 14.04 | 927,915 | +0.44(+3.24%) |
Mar 25, 2015 | 13.54 | 13.76 | 13.40 | 13.60 | 381,815 | +0.17(+1.27%) |
Mar 24, 2015 | 13.50 | 13.53 | 13.35 | 13.43 | 331,193 | -0.05(-0.37%) |
Mar 23, 2015 | 13.36 | 13.54 | 13.32 | 13.48 | 673,168 | +0.09(+0.67%) |
Mar 20, 2015 | 13.35 | 13.49 | 13.30 | 13.39 | 480,675 | +0.22(+1.67%) |
Mar 19, 2015 | 13.12 | 13.29 | 13.05 | 13.17 | 898,008 | -0.49(-3.59%) |
Mar 18, 2015 | 12.90 | 13.68 | 12.86 | 13.66 | 7,476,688 | +0.64(+4.92%) |
Mar 17, 2015 | 13.09 | 13.22 | 13.00 | 13.02 | 910,285 | -0.29(-2.18%) |
Mar 16, 2015 | 13.35 | 13.36 | 13.03 | 13.31 | 1,201,328 | -0.17(-1.26%) |
Mar 13, 2015 | 13.76 | 13.79 | 13.45 | 13.48 | 1,523,157 | -0.41(-2.95%) |
Mar 12, 2015 | 14.05 | 14.05 | 13.77 | 13.89 | 247,293 | -0.08(-0.57%) |
Mar 11, 2015 | 13.88 | 14.00 | 13.73 | 13.97 | 852,201 | +0.07(+0.50%) |
Mar 10, 2015 | 13.94 | 14.07 | 13.81 | 13.90 | 552,914 | -0.28(-1.97%) |
Mar 09, 2015 | 14.25 | 14.38 | 14.12 | 14.18 | 473,905 | -0.14(-0.98%) |
Mar 06, 2015 | 14.44 | 14.51 | 14.17 | 14.32 | 365,649 | -0.17(-1.17%) |
Mar 05, 2015 | 14.57 | 14.60 | 14.42 | 14.49 | 426,400 | -0.06(-0.41%) |
Mar 04, 2015 | 14.63 | 14.68 | 14.42 | 14.55 | 511,631 | -0.13(-0.89%) |
Mar 03, 2015 | 14.60 | 14.69 | 14.53 | 14.68 | 352,335 | +0.17(+1.17%) |
Mar 02, 2015 | 14.50 | 14.73 | 14.43 | 14.51 | 611,980 | -0.12(-0.82%) |
Feb 27, 2015 | 14.59 | 14.74 | 14.45 | 14.63 | 910,212 | +0.21(+1.46%) |
Feb 26, 2015 | 14.57 | 14.68 | 14.29 | 14.42 | 507,234 | -0.32(-2.17%) |
Feb 25, 2015 | 14.50 | 14.80 | 14.40 | 14.74 | 808,116 | +0.43(+3.00%) |
Feb 24, 2015 | 14.46 | 14.50 | 14.29 | 14.31 | 459,060 | -0.01(-0.07%) |
Feb 23, 2015 | 14.29 | 14.55 | 14.21 | 14.32 | 542,656 | -0.08(-0.56%) |
Feb 20, 2015 | 14.44 | 14.55 | 14.29 | 14.40 | 494,643 | -0.05(-0.35%) |
Feb 19, 2015 | 14.13 | 14.60 | 14.10 | 14.45 | 709,050 | -0.15(-1.03%) |
Feb 18, 2015 | 14.82 | 14.92 | 14.54 | 14.60 | 442,166 | -0.30(-2.01%) |
Feb 17, 2015 | 14.88 | 15.11 | 14.58 | 14.90 | 484,975 | +0.02(+0.13%) |
Feb 13, 2015 | 15.03 | 14.88 | 14.88 | 14.88 | 925,900 | +0.08(+0.54%) |
Feb 12, 2015 | 14.74 | 14.90 | 14.63 | 14.80 | 775,176 | +0.32(+2.21%) |
Feb 11, 2015 | 14.39 | 14.58 | 14.13 | 14.48 | 818,088 | -0.19(-1.30%) |
Feb 10, 2015 | 14.97 | 14.97 | 14.50 | 14.67 | 666,923 | -0.31(-2.07%) |
Feb 09, 2015 | 14.94 | 15.18 | 14.81 | 14.98 | 860,017 | +0.22(+1.49%) |
Feb 06, 2015 | 14.63 | 15.09 | 14.58 | 14.76 | 1,150,102 | +0.20(+1.37%) |
Feb 05, 2015 | 14.21 | 14.88 | 14.21 | 14.56 | 2,264,078 | +0.47(+3.34%) |
Feb 04, 2015 | 14.93 | 14.93 | 13.83 | 14.09 | 1,872,697 | -1.00(-6.63%) |
Feb 03, 2015 | 14.53 | 15.61 | 14.47 | 15.09 | 1,927,865 | +0.82(+5.75%) |