Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.30 | 16.37 | 16.00 | 16.12 | 106,867 | -0.13(-0.78%) |
Apr 29, 2015 | 16.26 | 16.39 | 16.14 | 16.25 | 86,509 | -0.03(-0.18%) |
Apr 28, 2015 | 16.08 | 16.36 | 16.08 | 16.28 | 75,767 | +0.20(+1.25%) |
Apr 27, 2015 | 16.48 | 16.48 | 15.62 | 16.07 | 426,523 | -0.70(-4.17%) |
Apr 24, 2015 | 16.55 | 16.86 | 16.55 | 16.77 | 267,837 | +0.26(+1.57%) |
Apr 23, 2015 | 16.35 | 16.70 | 16.25 | 16.52 | 178,972 | +0.25(+1.53%) |
Apr 22, 2015 | 16.22 | 16.29 | 15.96 | 16.27 | 90,491 | +0.06(+0.39%) |
Apr 21, 2015 | 15.86 | 16.20 | 15.83 | 16.20 | 105,884 | +0.24(+1.53%) |
Apr 20, 2015 | 15.64 | 16.01 | 15.64 | 15.96 | 157,036 | +0.28(+1.78%) |
Apr 17, 2015 | 15.70 | 15.90 | 15.49 | 15.68 | 80,477 | -0.17(-1.08%) |
Apr 16, 2015 | 15.70 | 15.90 | 15.55 | 15.85 | 54,906 | +0.15(+0.97%) |
Apr 15, 2015 | 15.42 | 15.79 | 15.42 | 15.70 | 73,835 | +0.29(+1.91%) |
Apr 14, 2015 | 15.14 | 15.45 | 14.95 | 15.40 | 87,439 | +0.36(+2.41%) |
Apr 13, 2015 | 14.99 | 15.15 | 14.84 | 15.04 | 192,915 | +0.10(+0.69%) |
Apr 10, 2015 | 14.76 | 14.94 | 14.68 | 14.94 | 144,178 | +0.15(+0.99%) |
Apr 09, 2015 | 15.05 | 15.07 | 14.72 | 14.79 | 70,328 | -0.22(-1.43%) |
Apr 08, 2015 | 15.07 | 15.14 | 14.96 | 15.01 | 53,751 | -0.04(-0.29%) |
Apr 07, 2015 | 15.15 | 15.16 | 14.94 | 15.05 | 65,898 | -0.07(-0.48%) |
Apr 06, 2015 | 14.89 | 15.22 | 14.86 | 15.13 | 80,465 | +0.14(+0.95%) |
Apr 02, 2015 | 15.28 | 14.98 | 14.98 | 14.98 | 120,198 | -0.30(-1.98%) |
Apr 01, 2015 | 15.39 | 15.39 | 15.16 | 15.29 | 69,749 | -0.09(-0.60%) |
Mar 31, 2015 | 15.22 | 15.51 | 15.22 | 15.38 | 75,082 | +0.13(+0.87%) |
Mar 30, 2015 | 15.27 | 15.53 | 15.16 | 15.25 | 41,370 | +0.08(+0.55%) |
Mar 27, 2015 | 15.33 | 15.52 | 15.01 | 15.16 | 64,498 | -0.07(-0.45%) |
Mar 26, 2015 | 15.43 | 15.65 | 15.16 | 15.23 | 119,145 | -0.06(-0.38%) |
Mar 25, 2015 | 15.43 | 15.48 | 14.98 | 15.29 | 97,066 | -0.01(-0.10%) |
Mar 24, 2015 | 15.44 | 15.95 | 15.23 | 15.31 | 236,792 | -0.04(-0.29%) |
Mar 23, 2015 | 15.17 | 15.48 | 15.17 | 15.35 | 87,395 | +0.15(+0.97%) |
Mar 20, 2015 | 15.50 | 15.50 | 14.96 | 15.20 | 270,558 | -0.16(-1.02%) |
Mar 19, 2015 | 15.24 | 15.43 | 14.80 | 15.36 | 90,173 | +0.08(+0.54%) |
Mar 18, 2015 | 14.80 | 15.57 | 14.80 | 15.28 | 86,867 | +0.39(+2.60%) |
Mar 17, 2015 | 14.77 | 15.04 | 14.73 | 14.89 | 64,383 | -0.06(-0.43%) |
Mar 16, 2015 | 14.66 | 14.99 | 14.52 | 14.95 | 140,940 | +0.16(+1.09%) |
Mar 13, 2015 | 15.21 | 15.56 | 14.47 | 14.79 | 296,073 | -0.43(-2.83%) |
Mar 12, 2015 | 15.39 | 15.52 | 15.22 | 15.22 | 122,779 | -0.16(-1.05%) |
Mar 11, 2015 | 15.64 | 15.72 | 15.32 | 15.39 | 143,931 | -0.20(-1.26%) |
Mar 10, 2015 | 15.31 | 15.65 | 15.29 | 15.58 | 165,758 | +0.24(+1.56%) |
Mar 09, 2015 | 15.60 | 15.68 | 15.34 | 15.34 | 80,512 | -0.12(-0.79%) |
Mar 06, 2015 | 15.40 | 15.70 | 15.40 | 15.46 | 166,222 | -0.24(-1.53%) |
Mar 05, 2015 | 15.61 | 16.00 | 15.43 | 15.70 | 199,162 | +0.11(+0.72%) |
Mar 04, 2015 | 15.84 | 15.75 | 15.48 | 15.59 | 178,649 | -0.16(-0.99%) |
Mar 03, 2015 | 15.74 | 15.80 | 15.41 | 15.75 | 417,344 | +0.05(+0.31%) |
Mar 02, 2015 | 16.23 | 16.31 | 15.54 | 15.70 | 362,738 | -0.57(-3.49%) |
Feb 27, 2015 | 16.30 | 16.43 | 16.00 | 16.27 | 212,652 | +0.06(+0.39%) |
Feb 26, 2015 | 16.41 | 16.58 | 15.87 | 16.20 | 547,269 | -0.22(-1.37%) |
Feb 25, 2015 | 17.12 | 17.12 | 16.35 | 16.43 | 116,988 | -0.43(-2.55%) |
Feb 24, 2015 | 17.04 | 17.07 | 16.40 | 16.86 | 243,955 | -0.00(-0.03%) |
Feb 23, 2015 | 16.88 | 16.97 | 16.60 | 16.86 | 123,019 | +0.13(+0.79%) |
Feb 20, 2015 | 16.01 | 16.78 | 16.01 | 16.73 | 95,939 | +0.57(+3.54%) |
Feb 19, 2015 | 16.14 | 16.30 | 16.03 | 16.16 | 195,272 | -0.19(-1.14%) |
Feb 18, 2015 | 16.88 | 16.88 | 16.22 | 16.34 | 120,848 | -0.53(-3.16%) |
Feb 17, 2015 | 17.04 | 17.12 | 16.75 | 16.88 | 74,394 | -0.04(-0.23%) |
Feb 13, 2015 | 16.96 | 16.92 | 16.92 | 16.92 | 78,292 | +0.06(+0.35%) |
Feb 12, 2015 | 16.30 | 16.88 | 16.15 | 16.86 | 77,515 | +0.58(+3.58%) |
Feb 11, 2015 | 16.38 | 16.45 | 16.16 | 16.28 | 85,876 | -0.00(-0.03%) |
Feb 10, 2015 | 16.67 | 16.67 | 16.15 | 16.28 | 234,402 | -0.27(-1.63%) |
Feb 09, 2015 | 17.00 | 17.06 | 16.49 | 16.55 | 118,035 | -0.44(-2.59%) |
Feb 06, 2015 | 16.75 | 17.11 | 16.55 | 16.99 | 197,008 | +0.34(+2.03%) |
Feb 05, 2015 | 16.63 | 16.81 | 16.43 | 16.65 | 111,534 | +0.20(+1.19%) |
Feb 04, 2015 | 16.33 | 16.58 | 15.89 | 16.46 | 94,382 | -0.06(-0.36%) |
Feb 03, 2015 | 15.69 | 16.66 | 15.69 | 16.52 | 390,572 | +0.79(+5.01%) |