Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.83 | 14.97 | 14.56 | 14.75 | 40,363 | -0.02(-0.14%) |
Apr 29, 2015 | 15.00 | 15.17 | 14.76 | 14.77 | 11,505 | -0.28(-1.86%) |
Apr 28, 2015 | 14.80 | 15.31 | 14.57 | 15.05 | 19,274 | +0.29(+1.96%) |
Apr 27, 2015 | 15.09 | 15.09 | 14.29 | 14.76 | 53,219 | -0.20(-1.34%) |
Apr 24, 2015 | 15.46 | 15.46 | 14.71 | 14.96 | 21,614 | -0.14(-0.93%) |
Apr 23, 2015 | 15.42 | 15.42 | 15.04 | 15.10 | 14,369 | -0.26(-1.69%) |
Apr 22, 2015 | 16.06 | 16.06 | 15.00 | 15.36 | 47,379 | -0.62(-3.88%) |
Apr 21, 2015 | 15.37 | 16.00 | 15.26 | 15.98 | 49,601 | +0.71(+4.65%) |
Apr 20, 2015 | 15.09 | 15.30 | 15.00 | 15.27 | 100,598 | +0.24(+1.60%) |
Apr 17, 2015 | 14.90 | 15.09 | 14.88 | 15.03 | 54,109 | +0.03(+0.20%) |
Apr 16, 2015 | 14.95 | 15.03 | 14.95 | 15.00 | 73,104 | +0.00(+0.00%) |
Apr 15, 2015 | 15.07 | 15.24 | 14.96 | 15.00 | 93,488 | +0.01(+0.07%) |
Apr 14, 2015 | 15.10 | 15.54 | 14.75 | 14.99 | 112,044 | -0.16(-1.06%) |
Apr 13, 2015 | 15.04 | 15.16 | 14.95 | 15.15 | 42,029 | +0.15(+1.00%) |
Apr 10, 2015 | 15.25 | 15.25 | 14.88 | 15.00 | 21,218 | -0.15(-0.99%) |
Apr 09, 2015 | 15.56 | 15.86 | 14.99 | 15.15 | 47,307 | -0.38(-2.45%) |
Apr 08, 2015 | 15.18 | 15.68 | 15.00 | 15.53 | 742,205 | +0.30(+1.97%) |
Apr 07, 2015 | 15.45 | 15.66 | 14.97 | 15.23 | 15,725 | -0.29(-1.87%) |
Apr 06, 2015 | 15.90 | 15.90 | 15.36 | 15.52 | 11,064 | -0.39(-2.45%) |
Apr 02, 2015 | 15.00 | 15.91 | 15.91 | 15.91 | 25,800 | +0.90(+6.00%) |
Apr 01, 2015 | 15.27 | 15.27 | 14.76 | 15.01 | 65,165 | -0.34(-2.21%) |
Mar 31, 2015 | 15.34 | 15.45 | 15.18 | 15.35 | 22,413 | +0.03(+0.20%) |
Mar 30, 2015 | 15.16 | 15.47 | 15.08 | 15.32 | 44,984 | +0.18(+1.19%) |
Mar 27, 2015 | 15.87 | 15.89 | 15.02 | 15.14 | 41,715 | -0.79(-4.96%) |
Mar 26, 2015 | 15.65 | 16.20 | 15.25 | 15.93 | 70,602 | +1.28(+8.74%) |
Mar 25, 2015 | 15.06 | 15.50 | 14.57 | 14.65 | 89,031 | -0.48(-3.17%) |
Mar 24, 2015 | 16.50 | 16.98 | 15.00 | 15.13 | 94,156 | -0.98(-6.08%) |
Mar 23, 2015 | 16.00 | 16.73 | 15.48 | 16.11 | 114,825 | +0.84(+5.50%) |
Mar 20, 2015 | 15.23 | 15.33 | 15.03 | 15.27 | 24,877 | +0.06(+0.39%) |
Mar 19, 2015 | 15.36 | 15.47 | 15.00 | 15.21 | 34,672 | +0.12(+0.80%) |
Mar 18, 2015 | 15.08 | 15.28 | 14.95 | 15.09 | 26,939 | +0.01(+0.07%) |
Mar 17, 2015 | 15.18 | 15.30 | 15.00 | 15.08 | 56,593 | -0.10(-0.66%) |
Mar 16, 2015 | 15.00 | 15.21 | 14.94 | 15.18 | 71,894 | +0.18(+1.20%) |
Mar 13, 2015 | 15.40 | 15.76 | 15.00 | 15.00 | 47,340 | -0.56(-3.60%) |
Mar 12, 2015 | 16.14 | 16.14 | 15.07 | 15.56 | 54,704 | -0.45(-2.81%) |
Mar 11, 2015 | 16.00 | 16.11 | 16.00 | 16.01 | 11,701 | +0.01(+0.06%) |
Mar 10, 2015 | 16.06 | 16.21 | 16.00 | 16.00 | 52,938 | -0.13(-0.81%) |
Mar 09, 2015 | 16.00 | 16.30 | 16.00 | 16.13 | 12,834 | +0.03(+0.19%) |
Mar 06, 2015 | 16.30 | 16.40 | 16.01 | 16.10 | 23,792 | -0.30(-1.83%) |
Mar 05, 2015 | 16.49 | 16.50 | 16.10 | 16.40 | 15,021 | +0.31(+1.93%) |
Mar 04, 2015 | 16.10 | 16.30 | 15.75 | 16.09 | 18,179 | -0.02(-0.12%) |
Mar 03, 2015 | 16.25 | 16.25 | 16.10 | 16.11 | 6,411 | -0.18(-1.10%) |
Mar 02, 2015 | 16.73 | 16.73 | 16.00 | 16.29 | 57,491 | -0.44(-2.63%) |
Feb 27, 2015 | 17.68 | 17.71 | 16.73 | 16.73 | 35,056 | -1.17(-6.54%) |
Feb 26, 2015 | 17.13 | 17.99 | 17.00 | 17.90 | 12,419 | +0.99(+5.85%) |
Feb 25, 2015 | 16.83 | 17.43 | 16.35 | 16.91 | 9,732 | +0.68(+4.19%) |
Feb 24, 2015 | 17.09 | 17.09 | 16.21 | 16.23 | 4,294 | +0.08(+0.50%) |
Feb 23, 2015 | 16.01 | 16.40 | 15.87 | 16.15 | 46,229 | +0.15(+0.94%) |
Feb 20, 2015 | 16.05 | 16.34 | 15.77 | 16.00 | 82,684 | -0.01(-0.06%) |
Feb 19, 2015 | 16.39 | 16.41 | 16.00 | 16.01 | 12,158 | -0.26(-1.60%) |
Feb 18, 2015 | 16.24 | 16.33 | 16.13 | 16.27 | 9,521 | +0.01(+0.06%) |
Feb 17, 2015 | 16.68 | 16.70 | 16.13 | 16.26 | 7,628 | -0.26(-1.57%) |
Feb 13, 2015 | 16.81 | 16.52 | 16.52 | 16.52 | 22,900 | -0.11(-0.66%) |
Feb 12, 2015 | 16.45 | 17.31 | 16.13 | 16.63 | 18,015 | +0.32(+1.96%) |
Feb 11, 2015 | 16.07 | 16.65 | 16.07 | 16.31 | 12,355 | +0.16(+0.99%) |
Feb 10, 2015 | 17.22 | 17.58 | 16.01 | 16.15 | 37,412 | -1.10(-6.38%) |
Feb 09, 2015 | 15.95 | 17.78 | 15.90 | 17.25 | 104,409 | +0.55(+3.29%) |
Feb 06, 2015 | 15.73 | 16.80 | 15.00 | 16.70 | 69,225 | +0.97(+6.17%) |
Feb 05, 2015 | 15.13 | 15.83 | 15.01 | 15.73 | 58,822 | +0.72(+4.80%) |
Feb 04, 2015 | 17.12 | 17.12 | 14.87 | 15.01 | 123,015 | -1.92(-11.34%) |
Feb 03, 2015 | 17.47 | 17.47 | 16.76 | 16.93 | 25,001 | -0.40(-2.31%) |