Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.63 | 15.65 | 15.50 | 15.55 | 22,476 | -0.47(-2.93%) |
Apr 29, 2015 | 16.02 | 16.02 | 15.92 | 16.02 | 19,955 | -0.08(-0.50%) |
Apr 28, 2015 | 16.13 | 16.13 | 16.05 | 16.10 | 7,753 | -0.08(-0.49%) |
Apr 27, 2015 | 16.29 | 16.42 | 16.18 | 16.18 | 40,678 | -0.15(-0.92%) |
Apr 24, 2015 | 16.34 | 16.36 | 16.26 | 16.33 | 47,062 | -0.17(-1.03%) |
Apr 23, 2015 | 16.48 | 16.53 | 16.30 | 16.50 | 12,058 | -0.06(-0.36%) |
Apr 22, 2015 | 16.54 | 16.64 | 16.54 | 16.56 | 15,863 | +0.14(+0.85%) |
Apr 21, 2015 | 16.48 | 16.48 | 16.35 | 16.42 | 11,208 | +0.59(+3.73%) |
Apr 20, 2015 | 16.01 | 16.01 | 15.75 | 15.83 | 23,735 | -0.06(-0.38%) |
Apr 17, 2015 | 15.70 | 16.00 | 15.68 | 15.89 | 44,759 | -0.10(-0.63%) |
Apr 16, 2015 | 16.01 | 16.01 | 15.91 | 15.99 | 13,444 | -0.13(-0.81%) |
Apr 15, 2015 | 16.16 | 16.16 | 16.10 | 16.12 | 24,101 | -0.16(-0.98%) |
Apr 14, 2015 | 16.25 | 16.28 | 16.21 | 16.28 | 32,730 | +0.23(+1.43%) |
Apr 13, 2015 | 16.08 | 16.10 | 16.03 | 16.05 | 12,770 | -0.16(-0.99%) |
Apr 10, 2015 | 16.12 | 16.21 | 16.08 | 16.21 | 23,127 | -0.39(-2.35%) |
Apr 09, 2015 | 16.54 | 16.60 | 16.51 | 16.60 | 14,390 | +0.09(+0.55%) |
Apr 08, 2015 | 16.43 | 16.54 | 16.42 | 16.51 | 16,708 | +0.11(+0.67%) |
Apr 07, 2015 | 16.40 | 16.42 | 16.37 | 16.40 | 66,908 | -0.11(-0.67%) |
Apr 06, 2015 | 16.38 | 16.55 | 16.38 | 16.51 | 15,342 | +0.01(+0.06%) |
Apr 02, 2015 | 16.50 | 16.50 | 16.50 | 0 | +0.45(+2.80%) | |
Apr 01, 2015 | 16.09 | 16.17 | 16.02 | 16.05 | 13,126 | -0.32(-1.98%) |
Mar 31, 2015 | 16.26 | 16.43 | 16.26 | 16.38 | 20,576 | -0.30(-1.77%) |
Mar 30, 2015 | 16.68 | 16.70 | 16.58 | 16.67 | 8,653 | +0.31(+1.89%) |
Mar 27, 2015 | 16.44 | 16.44 | 16.32 | 16.36 | 7,366 | -0.09(-0.58%) |
Mar 26, 2015 | 16.50 | 16.50 | 16.36 | 16.45 | 42,862 | -0.21(-1.23%) |
Mar 25, 2015 | 16.81 | 16.83 | 16.59 | 16.66 | 40,986 | -0.31(-1.83%) |
Mar 24, 2015 | 16.70 | 16.99 | 16.70 | 16.97 | 17,772 | +0.07(+0.44%) |
Mar 23, 2015 | 16.94 | 16.94 | 16.83 | 16.89 | 13,983 | +0.12(+0.75%) |
Mar 20, 2015 | 16.60 | 16.77 | 16.60 | 16.77 | 36,376 | +0.35(+2.13%) |
Mar 19, 2015 | 16.42 | 16.45 | 16.40 | 16.42 | 112,261 | -0.19(-1.14%) |
Mar 18, 2015 | 16.44 | 16.66 | 16.40 | 16.61 | 144,872 | +0.17(+1.03%) |
Mar 17, 2015 | 16.41 | 16.49 | 16.39 | 16.44 | 19,046 | +0.13(+0.80%) |
Mar 16, 2015 | 16.32 | 16.38 | 16.28 | 16.31 | 25,675 | -0.17(-1.03%) |
Mar 13, 2015 | 16.48 | 16.50 | 16.36 | 16.48 | 12,579 | -0.24(-1.44%) |
Mar 12, 2015 | 16.50 | 16.73 | 16.50 | 16.72 | 17,040 | +0.55(+3.43%) |
Mar 11, 2015 | 16.21 | 16.21 | 16.14 | 16.16 | 9,945 | +0.12(+0.78%) |
Mar 10, 2015 | 15.93 | 16.04 | 15.91 | 16.04 | 18,579 | -0.12(-0.74%) |
Mar 09, 2015 | 16.14 | 16.19 | 16.14 | 16.16 | 38,625 | -0.57(-3.41%) |
Mar 06, 2015 | 16.70 | 16.79 | 16.67 | 16.73 | 26,916 | +0.09(+0.57%) |
Mar 05, 2015 | 16.68 | 16.73 | 16.60 | 16.64 | 15,423 | +0.17(+1.00%) |
Mar 04, 2015 | 16.44 | 16.44 | 16.47 | 13,311 | +0.03(+0.18%) | |
Mar 03, 2015 | 16.35 | 16.44 | 16.35 | 16.44 | 31,755 | +0.39(+2.43%) |
Mar 02, 2015 | 16.14 | 16.20 | 16.05 | 16.05 | 34,568 | +0.25(+1.58%) |
Feb 27, 2015 | 15.98 | 15.98 | 15.80 | 15.80 | 24,934 | -0.10(-0.63%) |
Feb 26, 2015 | 15.98 | 15.98 | 15.86 | 15.90 | 29,869 | +0.09(+0.57%) |
Feb 25, 2015 | 15.79 | 15.83 | 15.71 | 15.81 | 8,096 | -0.06(-0.38%) |
Feb 24, 2015 | 15.72 | 15.87 | 15.72 | 15.87 | 9,807 | +0.20(+1.28%) |
Feb 23, 2015 | 15.66 | 15.74 | 15.63 | 15.67 | 27,965 | -0.09(-0.57%) |
Feb 20, 2015 | 15.68 | 15.76 | 15.64 | 15.76 | 58,443 | -0.21(-1.35%) |
Feb 19, 2015 | 15.70 | 16.00 | 15.68 | 15.97 | 102,180 | +0.38(+2.47%) |
Feb 18, 2015 | 15.42 | 15.61 | 15.42 | 15.59 | 37,743 | +0.34(+2.23%) |
Feb 17, 2015 | 15.31 | 15.31 | 15.15 | 15.25 | 22,754 | -0.21(-1.36%) |
Feb 13, 2015 | 15.46 | 15.46 | 15.46 | 0 | +0.10(+0.65%) | |
Feb 12, 2015 | 15.38 | 15.38 | 15.27 | 15.36 | 22,262 | +0.01(+0.07%) |
Feb 11, 2015 | 15.22 | 15.35 | 15.22 | 15.35 | 9,669 | -0.03(-0.20%) |
Feb 10, 2015 | 15.36 | 15.38 | 15.30 | 15.38 | 440,451 | +0.14(+0.92%) |
Feb 09, 2015 | 15.32 | 15.38 | 15.24 | 15.24 | 9,598 | -0.14(-0.91%) |
Feb 06, 2015 | 15.25 | 15.46 | 15.25 | 15.38 | 9,955 | +0.07(+0.42%) |
Feb 05, 2015 | 15.31 | 15.34 | 15.27 | 15.31 | 21,625 | -0.21(-1.32%) |
Feb 04, 2015 | 15.64 | 15.64 | 15.46 | 15.52 | 28,115 | -0.34(-2.14%) |
Feb 03, 2015 | 15.83 | 15.86 | 15.79 | 15.86 | 21,508 | +0.01(+0.06%) |