Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.45 | 18.56 | 17.13 | 17.45 | 1,716,421 | -0.96(-5.21%) |
Apr 29, 2015 | 19.20 | 19.37 | 18.30 | 18.41 | 1,348,329 | -0.88(-4.56%) |
Apr 28, 2015 | 19.52 | 19.90 | 18.72 | 19.29 | 1,424,709 | -0.03(-0.16%) |
Apr 27, 2015 | 20.26 | 20.42 | 19.20 | 19.32 | 1,575,251 | -0.81(-4.02%) |
Apr 24, 2015 | 20.02 | 20.30 | 19.57 | 20.13 | 1,149,239 | +0.04(+0.20%) |
Apr 23, 2015 | 18.64 | 20.25 | 18.54 | 20.09 | 1,805,382 | +1.47(+7.89%) |
Apr 22, 2015 | 18.16 | 18.77 | 18.10 | 18.62 | 1,136,462 | +0.56(+3.10%) |
Apr 21, 2015 | 19.01 | 19.23 | 18.04 | 18.06 | 1,081,995 | -0.94(-4.95%) |
Apr 20, 2015 | 17.71 | 19.20 | 17.55 | 19.00 | 1,884,600 | +1.43(+8.14%) |
Apr 17, 2015 | 17.46 | 18.48 | 17.30 | 17.57 | 1,985,055 | +0.49(+2.87%) |
Apr 16, 2015 | 16.03 | 20.43 | 16.03 | 17.08 | 8,316,909 | +0.98(+6.09%) |
Apr 15, 2015 | 16.19 | 16.39 | 15.93 | 16.10 | 481,118 | -0.06(-0.37%) |
Apr 14, 2015 | 16.32 | 16.53 | 16.13 | 16.16 | 415,123 | -0.18(-1.10%) |
Apr 13, 2015 | 16.30 | 16.52 | 16.23 | 16.34 | 367,967 | +0.05(+0.31%) |
Apr 10, 2015 | 16.45 | 16.50 | 16.20 | 16.29 | 391,372 | -0.10(-0.61%) |
Apr 09, 2015 | 16.27 | 16.48 | 15.85 | 16.39 | 1,055,337 | +0.17(+1.05%) |
Apr 08, 2015 | 16.00 | 16.35 | 15.85 | 16.22 | 1,513,386 | +0.28(+1.76%) |
Apr 07, 2015 | 15.75 | 16.17 | 15.70 | 15.94 | 886,276 | +0.28(+1.79%) |
Apr 06, 2015 | 15.30 | 15.72 | 15.13 | 15.66 | 619,878 | +0.37(+2.42%) |
Apr 02, 2015 | 15.25 | 15.29 | 15.29 | 15.29 | 1,334,700 | +0.08(+0.53%) |
Apr 01, 2015 | 15.19 | 15.28 | 14.58 | 15.21 | 504,727 | +0.01(+0.07%) |
Mar 31, 2015 | 15.05 | 15.63 | 14.96 | 15.20 | 1,043,046 | +0.02(+0.13%) |
Mar 30, 2015 | 15.23 | 15.39 | 15.00 | 15.18 | 703,628 | +0.11(+0.73%) |
Mar 27, 2015 | 14.81 | 15.15 | 14.75 | 15.07 | 679,766 | +0.26(+1.76%) |
Mar 26, 2015 | 14.61 | 15.07 | 14.24 | 14.81 | 664,494 | +0.08(+0.54%) |
Mar 25, 2015 | 15.20 | 15.25 | 14.61 | 14.73 | 837,708 | -0.45(-2.96%) |
Mar 24, 2015 | 15.24 | 15.41 | 15.05 | 15.18 | 451,160 | -0.01(-0.07%) |
Mar 23, 2015 | 15.39 | 15.51 | 14.86 | 15.19 | 503,215 | -0.27(-1.75%) |
Mar 20, 2015 | 15.60 | 15.98 | 15.19 | 15.46 | 1,224,512 | -0.01(-0.06%) |
Mar 19, 2015 | 14.99 | 15.56 | 14.95 | 15.47 | 583,962 | +0.49(+3.27%) |
Mar 18, 2015 | 14.84 | 15.15 | 14.71 | 14.98 | 478,539 | +0.12(+0.81%) |
Mar 17, 2015 | 14.91 | 15.06 | 14.82 | 14.86 | 699,569 | -0.14(-0.93%) |
Mar 16, 2015 | 14.98 | 15.22 | 14.84 | 15.00 | 531,282 | +0.11(+0.74%) |
Mar 13, 2015 | 14.87 | 15.10 | 14.66 | 14.89 | 347,935 | +0.04(+0.27%) |
Mar 12, 2015 | 14.67 | 14.85 | 14.45 | 14.85 | 266,629 | +0.25(+1.71%) |
Mar 11, 2015 | 14.71 | 14.74 | 14.33 | 14.60 | 378,848 | -0.05(-0.34%) |
Mar 10, 2015 | 14.39 | 14.81 | 14.23 | 14.65 | 445,566 | +0.14(+0.96%) |
Mar 09, 2015 | 14.63 | 14.71 | 14.36 | 14.51 | 492,677 | -0.06(-0.41%) |
Mar 06, 2015 | 14.52 | 14.64 | 14.33 | 14.57 | 627,644 | -0.10(-0.68%) |
Mar 05, 2015 | 14.22 | 14.95 | 14.16 | 14.67 | 713,758 | +0.57(+4.04%) |
Mar 04, 2015 | 13.82 | 14.34 | 13.87 | 14.10 | 674,178 | +0.23(+1.66%) |
Mar 03, 2015 | 13.96 | 14.02 | 13.77 | 13.87 | 518,973 | -0.11(-0.79%) |
Mar 02, 2015 | 13.70 | 14.07 | 13.57 | 13.98 | 570,437 | +0.33(+2.42%) |
Feb 27, 2015 | 13.91 | 13.91 | 13.44 | 13.65 | 760,302 | -0.29(-2.08%) |
Feb 26, 2015 | 13.83 | 14.05 | 13.38 | 13.94 | 377,440 | +0.05(+0.36%) |
Feb 25, 2015 | 13.20 | 13.94 | 13.05 | 13.89 | 1,437,988 | +0.65(+4.91%) |
Feb 24, 2015 | 13.56 | 13.70 | 13.18 | 13.24 | 453,407 | -0.28(-2.07%) |
Feb 23, 2015 | 12.93 | 13.89 | 12.93 | 13.52 | 847,473 | +0.51(+3.92%) |
Feb 20, 2015 | 13.40 | 13.40 | 12.94 | 13.01 | 1,170,440 | -0.40(-2.98%) |
Feb 19, 2015 | 12.91 | 14.38 | 12.81 | 13.41 | 1,746,177 | +0.39(+3.00%) |
Feb 18, 2015 | 11.91 | 13.12 | 11.91 | 13.02 | 1,094,185 | +1.02(+8.50%) |
Feb 17, 2015 | 10.60 | 12.28 | 10.60 | 12.00 | 892,894 | +0.30(+2.56%) |
Feb 13, 2015 | 11.77 | 11.70 | 11.70 | 11.70 | 979,400 | -0.06(-0.51%) |
Feb 12, 2015 | 11.64 | 11.77 | 11.35 | 11.76 | 390,960 | +0.21(+1.82%) |
Feb 11, 2015 | 11.56 | 11.74 | 11.28 | 11.55 | 613,667 | +0.01(+0.09%) |
Feb 10, 2015 | 11.00 | 11.64 | 10.87 | 11.54 | 918,768 | +0.60(+5.48%) |
Feb 09, 2015 | 10.79 | 11.18 | 10.71 | 10.94 | 362,439 | +0.14(+1.30%) |
Feb 06, 2015 | 10.92 | 10.92 | 10.64 | 10.80 | 419,500 | -0.12(-1.10%) |
Feb 05, 2015 | 10.41 | 10.97 | 10.41 | 10.92 | 617,525 | +0.61(+5.92%) |
Feb 04, 2015 | 10.61 | 10.64 | 10.25 | 10.31 | 558,005 | -0.39(-3.64%) |
Feb 03, 2015 | 10.62 | 10.72 | 10.22 | 10.70 | 439,878 | +0.12(+1.13%) |