Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.56 | 14.71 | 14.39 | 14.56 | 470,750 | -0.11(-0.75%) |
Apr 29, 2015 | 14.66 | 14.77 | 14.42 | 14.67 | 257,148 | -0.20(-1.35%) |
Apr 28, 2015 | 14.38 | 14.92 | 14.38 | 14.87 | 316,752 | +0.46(+3.21%) |
Apr 27, 2015 | 14.74 | 14.79 | 14.34 | 14.41 | 307,884 | -0.31(-2.11%) |
Apr 24, 2015 | 14.68 | 14.73 | 14.45 | 14.72 | 240,293 | +0.08(+0.57%) |
Apr 23, 2015 | 14.50 | 14.73 | 14.45 | 14.63 | 246,446 | +0.17(+1.19%) |
Apr 22, 2015 | 14.45 | 14.49 | 14.30 | 14.46 | 194,067 | +0.03(+0.19%) |
Apr 21, 2015 | 14.65 | 14.70 | 14.36 | 14.43 | 214,208 | -0.20(-1.37%) |
Apr 20, 2015 | 14.11 | 14.83 | 14.08 | 14.63 | 524,299 | +0.51(+3.62%) |
Apr 17, 2015 | 14.28 | 14.37 | 14.03 | 14.12 | 359,704 | -0.25(-1.73%) |
Apr 16, 2015 | 14.29 | 14.49 | 14.27 | 14.37 | 291,749 | +0.02(+0.14%) |
Apr 15, 2015 | 14.45 | 14.47 | 14.27 | 14.35 | 334,294 | -0.03(-0.19%) |
Apr 14, 2015 | 14.22 | 14.51 | 14.14 | 14.38 | 493,737 | +0.12(+0.87%) |
Apr 13, 2015 | 14.34 | 14.41 | 14.17 | 14.25 | 446,983 | -0.15(-1.02%) |
Apr 10, 2015 | 14.35 | 14.49 | 14.25 | 14.40 | 444,900 | +0.15(+1.05%) |
Apr 09, 2015 | 14.29 | 14.34 | 13.98 | 14.25 | 454,422 | +0.07(+0.53%) |
Apr 08, 2015 | 14.35 | 14.36 | 13.95 | 14.18 | 699,207 | -0.21(-1.46%) |
Apr 07, 2015 | 14.64 | 14.68 | 14.35 | 14.39 | 258,091 | -0.23(-1.58%) |
Apr 06, 2015 | 14.80 | 14.91 | 14.46 | 14.62 | 328,337 | -0.23(-1.55%) |
Apr 02, 2015 | 14.58 | 14.85 | 14.85 | 14.85 | 432,543 | +0.27(+1.86%) |
Apr 01, 2015 | 13.80 | 14.81 | 13.75 | 14.58 | 1,007,148 | +0.74(+5.34%) |
Mar 31, 2015 | 14.24 | 14.29 | 13.67 | 13.84 | 915,167 | -0.45(-3.18%) |
Mar 30, 2015 | 14.35 | 14.42 | 14.22 | 14.29 | 794,961 | -0.03(-0.24%) |
Mar 27, 2015 | 14.41 | 14.45 | 14.20 | 14.33 | 309,479 | -0.03(-0.24%) |
Mar 26, 2015 | 14.20 | 14.47 | 14.14 | 14.36 | 227,630 | +0.12(+0.86%) |
Mar 25, 2015 | 14.73 | 14.73 | 14.23 | 14.24 | 396,538 | -0.41(-2.82%) |
Mar 24, 2015 | 14.75 | 14.76 | 14.47 | 14.65 | 247,690 | -0.07(-0.46%) |
Mar 23, 2015 | 14.70 | 14.81 | 14.68 | 14.72 | 345,505 | +0.02(+0.14%) |
Mar 20, 2015 | 14.63 | 14.79 | 14.40 | 14.70 | 1,873,699 | +0.18(+1.21%) |
Mar 19, 2015 | 14.44 | 14.58 | 14.32 | 14.52 | 317,350 | +0.08(+0.56%) |
Mar 18, 2015 | 14.29 | 14.50 | 14.15 | 14.44 | 476,032 | +0.06(+0.42%) |
Mar 17, 2015 | 14.35 | 14.54 | 14.03 | 14.38 | 936,730 | +0.03(+0.19%) |
Mar 16, 2015 | 14.21 | 14.42 | 14.15 | 14.35 | 530,442 | +0.20(+1.39%) |
Mar 13, 2015 | 14.30 | 14.45 | 13.99 | 14.16 | 436,050 | -0.13(-0.90%) |
Mar 12, 2015 | 14.24 | 14.57 | 14.17 | 14.29 | 406,315 | +0.08(+0.57%) |
Mar 11, 2015 | 14.16 | 14.31 | 14.00 | 14.20 | 375,193 | +0.14(+1.01%) |
Mar 10, 2015 | 14.14 | 14.26 | 13.98 | 14.06 | 399,676 | -0.16(-1.10%) |
Mar 09, 2015 | 14.22 | 14.30 | 14.10 | 14.22 | 406,291 | +0.07(+0.48%) |
Mar 06, 2015 | 14.68 | 14.69 | 14.09 | 14.15 | 446,799 | -0.64(-4.31%) |
Mar 05, 2015 | 14.41 | 14.81 | 14.29 | 14.79 | 437,710 | +0.47(+3.32%) |
Mar 04, 2015 | 14.41 | 14.39 | 14.24 | 14.31 | 344,999 | -0.08(-0.57%) |
Mar 03, 2015 | 14.56 | 14.60 | 14.37 | 14.39 | 433,156 | -0.18(-1.26%) |
Mar 02, 2015 | 14.43 | 14.80 | 14.38 | 14.58 | 545,752 | +0.14(+0.99%) |
Feb 27, 2015 | 14.39 | 14.86 | 14.33 | 14.43 | 1,134,216 | -0.38(-2.56%) |
Feb 26, 2015 | 15.41 | 15.42 | 14.36 | 14.81 | 1,104,206 | -1.00(-6.35%) |
Feb 25, 2015 | 16.35 | 16.40 | 15.79 | 15.82 | 457,394 | -0.48(-2.95%) |
Feb 24, 2015 | 16.29 | 16.40 | 16.19 | 16.30 | 301,425 | +0.01(+0.08%) |
Feb 23, 2015 | 16.14 | 16.30 | 16.07 | 16.29 | 294,800 | +0.05(+0.29%) |
Feb 20, 2015 | 16.20 | 16.29 | 16.13 | 16.24 | 294,481 | +0.05(+0.33%) |
Feb 19, 2015 | 16.20 | 16.29 | 16.11 | 16.18 | 161,319 | -0.06(-0.38%) |
Feb 18, 2015 | 16.32 | 16.41 | 16.16 | 16.25 | 212,527 | -0.09(-0.58%) |
Feb 17, 2015 | 16.33 | 16.42 | 16.16 | 16.34 | 244,252 | +0.00(+0.00%) |
Feb 13, 2015 | 16.25 | 16.34 | 16.34 | 16.34 | 279,222 | +0.10(+0.63%) |
Feb 12, 2015 | 16.27 | 16.27 | 16.08 | 16.24 | 271,110 | +0.03(+0.17%) |
Feb 11, 2015 | 16.24 | 16.32 | 16.09 | 16.21 | 253,001 | -0.01(-0.08%) |
Feb 10, 2015 | 16.37 | 16.37 | 16.03 | 16.23 | 340,950 | -0.04(-0.25%) |
Feb 09, 2015 | 16.44 | 16.56 | 16.22 | 16.27 | 303,297 | -0.18(-1.11%) |
Feb 06, 2015 | 16.54 | 16.63 | 16.36 | 16.45 | 289,637 | -0.02(-0.12%) |
Feb 05, 2015 | 16.53 | 16.53 | 16.31 | 16.47 | 278,405 | +0.05(+0.33%) |
Feb 04, 2015 | 16.51 | 16.61 | 16.35 | 16.42 | 376,022 | -0.09(-0.57%) |
Feb 03, 2015 | 16.19 | 16.63 | 16.19 | 16.51 | 404,199 | +0.30(+1.84%) |