Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.24 | 20.47 | 19.89 | 20.01 | 62,993 | -0.23(-1.13%) |
Apr 29, 2015 | 20.10 | 20.61 | 19.67 | 20.23 | 129,921 | -0.02(-0.08%) |
Apr 28, 2015 | 20.10 | 20.96 | 20.10 | 20.25 | 139,005 | +0.28(+1.38%) |
Apr 27, 2015 | 19.57 | 20.12 | 19.42 | 19.97 | 210,758 | +0.41(+2.09%) |
Apr 24, 2015 | 19.65 | 19.65 | 19.17 | 19.57 | 77,123 | -0.07(-0.36%) |
Apr 23, 2015 | 18.87 | 19.71 | 18.87 | 19.64 | 93,350 | +0.77(+4.08%) |
Apr 22, 2015 | 18.81 | 18.96 | 18.79 | 18.87 | 114,786 | +0.00(+0.00%) |
Apr 21, 2015 | 18.87 | 18.95 | 18.63 | 18.87 | 80,377 | -0.11(-0.58%) |
Apr 20, 2015 | 18.28 | 19.05 | 18.18 | 18.98 | 174,137 | +1.01(+5.60%) |
Apr 17, 2015 | 18.54 | 18.72 | 17.88 | 17.97 | 68,300 | -0.75(-3.99%) |
Apr 16, 2015 | 18.73 | 18.75 | 18.32 | 18.72 | 84,494 | +0.09(+0.51%) |
Apr 15, 2015 | 18.25 | 18.76 | 18.25 | 18.62 | 138,925 | +0.37(+2.02%) |
Apr 14, 2015 | 17.83 | 18.39 | 17.78 | 18.25 | 177,511 | +0.56(+3.15%) |
Apr 13, 2015 | 17.21 | 17.99 | 17.21 | 17.69 | 229,907 | +0.83(+4.94%) |
Apr 10, 2015 | 16.66 | 16.92 | 16.51 | 16.86 | 175,885 | +0.26(+1.56%) |
Apr 09, 2015 | 16.81 | 16.86 | 16.43 | 16.60 | 120,648 | -0.17(-1.03%) |
Apr 08, 2015 | 16.82 | 16.95 | 16.73 | 16.77 | 78,268 | -0.05(-0.28%) |
Apr 07, 2015 | 15.38 | 17.29 | 15.34 | 16.82 | 255,974 | +2.11(+14.38%) |
Apr 06, 2015 | 14.70 | 14.91 | 14.67 | 14.71 | 53,645 | +0.04(+0.27%) |
Apr 02, 2015 | 14.75 | 14.67 | 14.67 | 14.67 | 41,472 | -0.13(-0.85%) |
Apr 01, 2015 | 14.97 | 15.11 | 14.68 | 14.79 | 50,228 | -0.18(-1.21%) |
Mar 31, 2015 | 14.99 | 15.02 | 14.95 | 14.97 | 12,757 | -0.02(-0.16%) |
Mar 30, 2015 | 15.01 | 15.01 | 14.94 | 15.00 | 28,071 | +0.08(+0.53%) |
Mar 27, 2015 | 14.90 | 14.94 | 14.61 | 14.92 | 59,617 | +0.01(+0.05%) |
Mar 26, 2015 | 14.97 | 14.99 | 14.75 | 14.91 | 32,880 | -0.06(-0.42%) |
Mar 25, 2015 | 14.95 | 14.95 | 14.72 | 14.97 | 43,343 | +0.02(+0.16%) |
Mar 24, 2015 | 14.90 | 14.99 | 14.86 | 14.95 | 33,510 | +0.08(+0.53%) |
Mar 23, 2015 | 15.01 | 15.07 | 14.83 | 14.87 | 40,889 | -0.16(-1.05%) |
Mar 20, 2015 | 15.05 | 15.16 | 14.91 | 15.03 | 73,889 | +0.16(+1.06%) |
Mar 19, 2015 | 14.90 | 15.06 | 14.74 | 14.87 | 22,528 | -0.04(-0.26%) |
Mar 18, 2015 | 14.79 | 15.03 | 14.72 | 14.91 | 38,923 | +0.17(+1.17%) |
Mar 17, 2015 | 14.50 | 14.75 | 14.42 | 14.74 | 20,881 | +0.27(+1.84%) |
Mar 16, 2015 | 14.45 | 14.59 | 14.39 | 14.47 | 34,231 | -0.04(-0.27%) |
Mar 13, 2015 | 14.61 | 14.62 | 14.36 | 14.51 | 80,859 | +0.09(+0.60%) |
Mar 12, 2015 | 14.42 | 14.61 | 14.26 | 14.43 | 62,242 | +0.16(+1.15%) |
Mar 11, 2015 | 14.07 | 14.51 | 14.07 | 14.26 | 43,523 | +0.26(+1.84%) |
Mar 10, 2015 | 13.97 | 14.21 | 13.74 | 14.00 | 37,125 | +0.03(+0.22%) |
Mar 09, 2015 | 14.25 | 14.25 | 13.82 | 13.97 | 59,276 | -0.38(-2.67%) |
Mar 06, 2015 | 14.50 | 14.50 | 14.26 | 14.36 | 60,802 | -0.11(-0.76%) |
Mar 05, 2015 | 14.46 | 14.54 | 14.29 | 14.46 | 25,733 | +0.01(+0.05%) |
Mar 04, 2015 | 14.46 | 14.50 | 14.39 | 14.46 | 47,731 | +0.07(+0.49%) |
Mar 03, 2015 | 14.54 | 14.54 | 14.35 | 14.39 | 59,678 | -0.13(-0.92%) |
Mar 02, 2015 | 14.43 | 14.61 | 14.40 | 14.52 | 89,766 | +0.09(+0.65%) |
Feb 27, 2015 | 14.46 | 14.50 | 14.32 | 14.43 | 55,521 | -0.03(-0.22%) |
Feb 26, 2015 | 14.50 | 14.50 | 14.38 | 14.46 | 67,023 | +0.07(+0.49%) |
Feb 25, 2015 | 14.36 | 14.46 | 14.28 | 14.39 | 50,408 | -0.03(-0.22%) |
Feb 24, 2015 | 14.39 | 14.49 | 14.21 | 14.42 | 52,594 | +0.11(+0.77%) |
Feb 23, 2015 | 14.30 | 14.47 | 14.08 | 14.31 | 114,210 | -0.16(-1.08%) |
Feb 20, 2015 | 15.01 | 15.01 | 14.28 | 14.46 | 98,188 | -0.55(-3.65%) |
Feb 19, 2015 | 15.07 | 15.11 | 14.90 | 15.01 | 65,379 | -0.07(-0.47%) |
Feb 18, 2015 | 15.10 | 15.14 | 14.98 | 15.08 | 41,031 | +0.03(+0.21%) |
Feb 17, 2015 | 15.04 | 15.14 | 14.66 | 15.05 | 72,012 | -0.13(-0.82%) |
Feb 13, 2015 | 15.09 | 15.18 | 15.18 | 15.18 | 36,066 | +0.10(+0.67%) |
Feb 12, 2015 | 15.07 | 15.24 | 15.05 | 15.07 | 30,728 | -0.11(-0.72%) |
Feb 11, 2015 | 15.04 | 15.22 | 14.98 | 15.18 | 38,693 | +0.20(+1.30%) |
Feb 10, 2015 | 15.01 | 15.05 | 14.76 | 14.99 | 64,537 | +0.23(+1.54%) |
Feb 09, 2015 | 15.00 | 15.25 | 14.71 | 14.76 | 62,912 | -0.18(-1.20%) |
Feb 06, 2015 | 14.81 | 15.21 | 14.79 | 14.94 | 78,984 | +0.14(+0.95%) |
Feb 05, 2015 | 14.92 | 14.94 | 14.67 | 14.80 | 52,706 | +0.03(+0.21%) |
Feb 04, 2015 | 14.43 | 15.11 | 14.30 | 14.77 | 135,325 | +0.38(+2.66%) |
Feb 03, 2015 | 14.19 | 14.45 | 14.19 | 14.39 | 63,076 | +0.15(+1.04%) |