Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.58 | 15.58 | 15.21 | 15.40 | 107,132 | -0.15(-0.99%) |
Apr 29, 2015 | 15.57 | 15.68 | 15.52 | 15.55 | 50,329 | -0.05(-0.34%) |
Apr 28, 2015 | 15.59 | 15.61 | 15.53 | 15.60 | 57,405 | +0.04(+0.28%) |
Apr 27, 2015 | 15.64 | 15.66 | 15.45 | 15.56 | 59,752 | +0.03(+0.20%) |
Apr 24, 2015 | 15.45 | 15.62 | 15.40 | 15.53 | 136,044 | +0.10(+0.66%) |
Apr 23, 2015 | 15.37 | 15.46 | 15.12 | 15.43 | 187,268 | -0.03(-0.17%) |
Apr 22, 2015 | 15.04 | 15.46 | 15.04 | 15.45 | 132,345 | +0.10(+0.63%) |
Apr 21, 2015 | 15.24 | 15.40 | 15.05 | 15.36 | 70,335 | +0.18(+1.19%) |
Apr 20, 2015 | 15.00 | 15.21 | 14.90 | 15.18 | 65,834 | +0.13(+0.85%) |
Apr 17, 2015 | 15.10 | 15.22 | 14.82 | 15.05 | 57,841 | -0.18(-1.16%) |
Apr 16, 2015 | 15.17 | 15.24 | 14.71 | 15.22 | 25,905 | +0.26(+1.74%) |
Apr 15, 2015 | 15.20 | 15.23 | 14.90 | 14.96 | 75,202 | -0.19(-1.22%) |
Apr 14, 2015 | 15.14 | 15.24 | 14.95 | 15.15 | 108,660 | -0.08(-0.55%) |
Apr 13, 2015 | 15.11 | 15.24 | 14.94 | 15.23 | 57,149 | +0.11(+0.70%) |
Apr 10, 2015 | 15.02 | 15.24 | 14.80 | 15.13 | 114,515 | +0.05(+0.32%) |
Apr 09, 2015 | 14.93 | 15.11 | 14.54 | 15.08 | 82,137 | +0.12(+0.80%) |
Apr 08, 2015 | 14.68 | 15.10 | 14.47 | 14.96 | 132,745 | +0.27(+1.86%) |
Apr 07, 2015 | 15.24 | 15.24 | 14.51 | 14.69 | 171,146 | -0.12(-0.81%) |
Apr 06, 2015 | 14.54 | 14.92 | 14.31 | 14.81 | 90,652 | +0.27(+1.82%) |
Apr 02, 2015 | 14.50 | 14.54 | 14.54 | 14.54 | 46,865 | +0.07(+0.49%) |
Apr 01, 2015 | 14.53 | 14.53 | 14.38 | 14.47 | 61,002 | -0.10(-0.70%) |
Mar 31, 2015 | 14.42 | 14.57 | 14.29 | 14.57 | 132,990 | +0.15(+1.01%) |
Mar 30, 2015 | 14.11 | 14.44 | 14.11 | 14.43 | 113,087 | +0.23(+1.62%) |
Mar 27, 2015 | 14.07 | 14.27 | 14.07 | 14.20 | 49,050 | +0.07(+0.47%) |
Mar 26, 2015 | 14.24 | 14.24 | 14.08 | 14.13 | 54,380 | -0.04(-0.31%) |
Mar 25, 2015 | 14.28 | 14.35 | 14.13 | 14.17 | 48,953 | -0.06(-0.40%) |
Mar 24, 2015 | 14.22 | 14.35 | 14.09 | 14.23 | 77,002 | +0.02(+0.16%) |
Mar 23, 2015 | 14.16 | 14.35 | 14.12 | 14.21 | 25,749 | +0.01(+0.06%) |
Mar 20, 2015 | 14.22 | 14.24 | 14.05 | 14.20 | 39,498 | -0.04(-0.31%) |
Mar 19, 2015 | 14.00 | 14.24 | 13.96 | 14.24 | 91,988 | +0.11(+0.78%) |
Mar 18, 2015 | 14.11 | 14.13 | 14.05 | 14.13 | 37,863 | +0.05(+0.38%) |
Mar 17, 2015 | 13.98 | 14.13 | 13.97 | 14.08 | 22,574 | +0.09(+0.66%) |
Mar 16, 2015 | 13.97 | 14.13 | 13.97 | 13.99 | 44,201 | -0.08(-0.60%) |
Mar 13, 2015 | 14.10 | 14.13 | 13.98 | 14.07 | 22,606 | -0.06(-0.44%) |
Mar 12, 2015 | 14.13 | 14.21 | 14.07 | 14.13 | 21,069 | +0.04(+0.28%) |
Mar 11, 2015 | 13.97 | 14.13 | 13.97 | 14.09 | 33,503 | +0.12(+0.85%) |
Mar 10, 2015 | 14.03 | 14.10 | 13.92 | 13.97 | 67,178 | -0.16(-1.13%) |
Mar 09, 2015 | 14.05 | 14.13 | 13.83 | 14.13 | 22,115 | +0.09(+0.63%) |
Mar 06, 2015 | 14.07 | 14.28 | 13.76 | 14.05 | 71,229 | -0.04(-0.31%) |
Mar 05, 2015 | 14.14 | 14.22 | 13.95 | 14.09 | 47,293 | -0.05(-0.34%) |
Mar 04, 2015 | 14.20 | 14.27 | 14.11 | 14.14 | 52,061 | -0.07(-0.47%) |
Mar 03, 2015 | 14.27 | 14.34 | 14.18 | 14.20 | 16,321 | -0.06(-0.43%) |
Mar 02, 2015 | 14.12 | 14.31 | 14.10 | 14.27 | 112,858 | +0.07(+0.50%) |
Feb 27, 2015 | 14.11 | 14.21 | 14.10 | 14.20 | 118,409 | +0.08(+0.53%) |
Feb 26, 2015 | 13.96 | 14.17 | 13.73 | 14.12 | 47,771 | +0.19(+1.36%) |
Feb 25, 2015 | 13.86 | 13.98 | 13.89 | 13.93 | 19,728 | +0.04(+0.32%) |
Feb 24, 2015 | 13.91 | 14.17 | 13.71 | 13.89 | 40,630 | +0.17(+1.26%) |
Feb 23, 2015 | 13.71 | 13.87 | 13.71 | 13.71 | 47,610 | -0.00(-0.03%) |
Feb 20, 2015 | 13.90 | 13.90 | 13.68 | 13.72 | 27,825 | -0.15(-1.05%) |
Feb 19, 2015 | 13.90 | 13.90 | 13.80 | 13.86 | 16,993 | +0.09(+0.64%) |
Feb 18, 2015 | 13.71 | 13.91 | 13.71 | 13.78 | 24,132 | -0.13(-0.92%) |
Feb 17, 2015 | 14.13 | 14.13 | 13.84 | 13.90 | 53,252 | -0.26(-1.84%) |
Feb 13, 2015 | 14.13 | 14.16 | 14.16 | 14.16 | 145,804 | +0.04(+0.28%) |
Feb 12, 2015 | 13.91 | 14.13 | 13.82 | 14.13 | 37,626 | +0.32(+2.34%) |
Feb 11, 2015 | 13.75 | 13.91 | 13.69 | 13.80 | 44,927 | -0.08(-0.54%) |
Feb 10, 2015 | 13.88 | 14.04 | 13.72 | 13.88 | 22,559 | +0.02(+0.13%) |
Feb 09, 2015 | 13.86 | 14.13 | 13.78 | 13.86 | 64,036 | -0.08(-0.57%) |
Feb 06, 2015 | 13.97 | 14.13 | 13.91 | 13.94 | 24,920 | +0.13(+0.96%) |
Feb 05, 2015 | 13.85 | 14.05 | 13.78 | 13.81 | 43,533 | +0.04(+0.29%) |
Feb 04, 2015 | 13.59 | 14.06 | 13.59 | 13.77 | 23,709 | -0.01(-0.06%) |
Feb 03, 2015 | 13.57 | 13.81 | 13.56 | 13.78 | 37,961 | +0.31(+2.30%) |