Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.18 | 15.60 | 14.67 | 15.14 | 20,033 | +0.28(+1.89%) |
Apr 29, 2015 | 14.93 | 15.34 | 14.67 | 14.86 | 34,019 | +0.09(+0.63%) |
Apr 28, 2015 | 14.90 | 14.96 | 14.72 | 14.76 | 23,784 | +0.05(+0.32%) |
Apr 27, 2015 | 14.60 | 14.90 | 14.60 | 14.72 | 7,479 | +0.01(+0.06%) |
Apr 24, 2015 | 14.48 | 14.86 | 14.48 | 14.71 | 4,092 | -0.06(-0.37%) |
Apr 23, 2015 | 14.72 | 14.76 | 14.72 | 14.76 | 1,298 | +0.09(+0.63%) |
Apr 22, 2015 | 14.75 | 14.95 | 14.49 | 14.67 | 17,278 | +0.03(+0.20%) |
Apr 21, 2015 | 14.67 | 14.67 | 14.64 | 14.64 | 355 | -0.01(-0.05%) |
Apr 20, 2015 | 14.73 | 14.93 | 14.55 | 14.65 | 6,148 | -0.16(-1.10%) |
Apr 17, 2015 | 14.72 | 14.95 | 14.50 | 14.81 | 3,708 | +0.13(+0.87%) |
Apr 16, 2015 | 14.48 | 14.76 | 14.48 | 14.68 | 6,971 | +0.19(+1.31%) |
Apr 15, 2015 | 14.94 | 14.94 | 14.49 | 14.49 | 1,787 | -0.02(-0.13%) |
Apr 14, 2015 | 14.61 | 14.62 | 14.51 | 14.51 | 3,109 | -0.05(-0.32%) |
Apr 13, 2015 | 14.59 | 14.59 | 14.39 | 14.56 | 2,159 | -0.21(-1.41%) |
Apr 10, 2015 | 14.62 | 14.77 | 14.42 | 14.77 | 3,189 | +0.12(+0.83%) |
Apr 09, 2015 | 14.49 | 14.68 | 14.49 | 14.65 | 2,235 | +0.16(+1.12%) |
Apr 08, 2015 | 14.67 | 14.76 | 14.39 | 14.48 | 3,178 | -0.13(-0.90%) |
Apr 07, 2015 | 14.53 | 15.89 | 14.48 | 14.61 | 40,841 | +0.14(+0.97%) |
Apr 06, 2015 | 14.30 | 14.48 | 14.30 | 14.47 | 4,688 | +0.09(+0.65%) |
Apr 02, 2015 | 14.30 | 14.38 | 14.38 | 14.38 | 4,066 | +0.25(+1.79%) |
Apr 01, 2015 | 14.12 | 14.13 | 14.12 | 14.13 | 2,491 | -0.10(-0.72%) |
Mar 31, 2015 | 14.02 | 14.39 | 14.02 | 14.23 | 3,959 | +0.40(+2.91%) |
Mar 30, 2015 | 14.31 | 14.31 | 13.83 | 13.83 | 2,854 | -0.35(-2.44%) |
Mar 27, 2015 | 14.05 | 14.27 | 13.97 | 14.17 | 3,997 | +0.16(+1.13%) |
Mar 26, 2015 | 13.62 | 14.02 | 13.62 | 14.02 | 3,398 | +0.45(+3.31%) |
Mar 25, 2015 | 13.58 | 13.58 | 13.55 | 13.57 | 2,101 | -0.45(-3.20%) |
Mar 24, 2015 | 13.60 | 14.02 | 13.57 | 14.02 | 1,784 | +0.01(+0.07%) |
Mar 23, 2015 | 13.78 | 14.02 | 13.77 | 14.01 | 4,850 | +0.47(+3.45%) |
Mar 20, 2015 | 13.83 | 14.11 | 13.54 | 13.54 | 19,280 | -0.10(-0.75%) |
Mar 19, 2015 | 13.67 | 14.17 | 13.41 | 13.64 | 6,684 | -0.60(-4.20%) |
Mar 18, 2015 | 14.02 | 14.24 | 14.02 | 14.24 | 889 | +0.17(+1.23%) |
Mar 17, 2015 | 14.39 | 14.39 | 13.91 | 14.07 | 1,407 | +0.05(+0.37%) |
Mar 16, 2015 | 14.38 | 14.39 | 13.52 | 14.02 | 3,232 | -0.37(-2.60%) |
Mar 13, 2015 | 14.38 | 14.39 | 13.04 | 14.39 | 6,745 | +0.00(+0.00%) |
Mar 12, 2015 | 14.48 | 14.48 | 14.38 | 14.39 | 884 | +0.42(+3.01%) |
Mar 11, 2015 | 14.05 | 14.12 | 13.92 | 13.97 | 12,176 | -0.19(-1.32%) |
Mar 10, 2015 | 14.02 | 14.16 | 13.78 | 14.16 | 2,326 | +0.17(+1.20%) |
Mar 09, 2015 | 12.92 | 14.17 | 12.92 | 13.99 | 1,960 | +0.95(+7.31%) |
Mar 06, 2015 | 13.08 | 13.18 | 13.03 | 13.03 | 4,620 | -0.01(-0.07%) |
Mar 05, 2015 | 13.63 | 13.63 | 12.80 | 13.04 | 27,533 | -0.01(-0.07%) |
Mar 04, 2015 | 13.19 | 13.19 | 12.25 | 13.05 | 2,664 | -0.50(-3.66%) |
Mar 03, 2015 | 13.56 | 14.02 | 13.55 | 13.55 | 5,423 | -0.46(-3.29%) |
Mar 02, 2015 | 13.55 | 14.01 | 13.55 | 14.01 | 6,909 | +0.46(+3.41%) |
Feb 27, 2015 | 13.55 | 13.55 | 13.55 | 13.55 | 1,408 | +0.01(+0.07%) |
Feb 26, 2015 | 13.64 | 13.73 | 13.10 | 13.54 | 2,241 | -0.09(-0.69%) |
Feb 25, 2015 | 14.28 | 14.28 | 13.58 | 13.63 | 3,068 | -0.06(-0.41%) |
Feb 24, 2015 | 13.92 | 13.92 | 13.55 | 13.69 | 7,721 | -0.04(-0.27%) |
Feb 23, 2015 | 13.78 | 13.83 | 13.60 | 13.73 | 3,035 | -0.04(-0.28%) |
Feb 20, 2015 | 14.01 | 14.01 | 13.58 | 13.76 | 1,677 | -0.23(-1.67%) |
Feb 19, 2015 | 14.00 | 14.00 | 14.00 | 14.00 | 218 | -0.36(-2.54%) |
Feb 18, 2015 | 14.48 | 14.48 | 13.59 | 14.36 | 9,426 | +0.16(+1.12%) |
Feb 17, 2015 | 13.88 | 14.20 | 13.56 | 14.20 | 16,015 | +0.55(+4.04%) |
Feb 13, 2015 | 13.88 | 13.65 | 13.65 | 13.65 | 9,846 | -0.33(-2.34%) |
Feb 12, 2015 | 13.69 | 14.08 | 13.69 | 13.98 | 7,162 | -0.27(-1.90%) |
Feb 11, 2015 | 13.84 | 14.25 | 13.74 | 14.25 | 1,893 | +0.23(+1.67%) |
Feb 10, 2015 | 14.23 | 14.23 | 14.02 | 14.02 | 1,519 | -0.21(-1.51%) |
Feb 09, 2015 | 14.47 | 14.47 | 14.20 | 14.23 | 4,833 | -0.19(-1.30%) |
Feb 06, 2015 | 14.12 | 14.45 | 14.07 | 14.42 | 6,260 | -0.01(-0.06%) |
Feb 05, 2015 | 14.02 | 14.45 | 13.78 | 14.43 | 24,234 | +0.98(+7.30%) |
Feb 04, 2015 | 13.64 | 14.06 | 13.17 | 13.45 | 13,096 | -0.13(-0.96%) |
Feb 03, 2015 | 14.02 | 14.02 | 13.16 | 13.58 | 16,752 | -0.32(-2.29%) |