Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.18 | 15.33 | 14.93 | 14.93 | 316,334 | -0.41(-2.69%) |
Apr 29, 2015 | 15.48 | 15.61 | 15.22 | 15.34 | 172,245 | -0.18(-1.19%) |
Apr 28, 2015 | 15.42 | 15.61 | 15.33 | 15.52 | 267,126 | +0.11(+0.68%) |
Apr 27, 2015 | 15.51 | 15.80 | 15.40 | 15.42 | 173,507 | -0.06(-0.40%) |
Apr 24, 2015 | 15.59 | 15.70 | 15.47 | 15.48 | 174,847 | -0.10(-0.62%) |
Apr 23, 2015 | 15.59 | 15.68 | 15.40 | 15.58 | 123,272 | -0.06(-0.39%) |
Apr 22, 2015 | 15.60 | 15.70 | 15.40 | 15.64 | 74,989 | +0.04(+0.22%) |
Apr 21, 2015 | 15.67 | 15.75 | 15.51 | 15.60 | 149,202 | -0.03(-0.17%) |
Apr 20, 2015 | 15.42 | 15.70 | 15.37 | 15.63 | 127,439 | +0.29(+1.89%) |
Apr 17, 2015 | 15.56 | 15.67 | 15.09 | 15.34 | 304,538 | -0.38(-2.40%) |
Apr 16, 2015 | 15.62 | 15.74 | 15.52 | 15.72 | 244,787 | +0.04(+0.28%) |
Apr 15, 2015 | 15.63 | 15.71 | 15.42 | 15.67 | 200,024 | +0.09(+0.56%) |
Apr 14, 2015 | 15.52 | 15.60 | 15.23 | 15.59 | 195,637 | +0.12(+0.79%) |
Apr 13, 2015 | 15.32 | 15.49 | 15.32 | 15.46 | 156,238 | +0.18(+1.21%) |
Apr 10, 2015 | 15.36 | 15.36 | 15.15 | 15.28 | 164,584 | +0.04(+0.29%) |
Apr 09, 2015 | 15.34 | 15.46 | 15.02 | 15.23 | 159,387 | -0.08(-0.52%) |
Apr 08, 2015 | 15.15 | 15.45 | 15.15 | 15.31 | 136,779 | +0.16(+1.04%) |
Apr 07, 2015 | 15.29 | 15.39 | 15.14 | 15.16 | 130,325 | -0.18(-1.20%) |
Apr 06, 2015 | 15.15 | 15.37 | 15.15 | 15.34 | 210,124 | +0.00(+0.00%) |
Apr 02, 2015 | 15.35 | 15.34 | 15.34 | 15.34 | 140,078 | -0.01(-0.06%) |
Apr 01, 2015 | 15.40 | 15.48 | 15.12 | 15.35 | 209,003 | -0.17(-1.08%) |
Mar 31, 2015 | 15.52 | 15.63 | 15.36 | 15.52 | 182,738 | -0.13(-0.84%) |
Mar 30, 2015 | 15.50 | 15.85 | 15.29 | 15.65 | 283,004 | +0.21(+1.37%) |
Mar 27, 2015 | 15.27 | 15.46 | 15.09 | 15.44 | 155,172 | +0.13(+0.86%) |
Mar 26, 2015 | 15.27 | 15.45 | 15.20 | 15.30 | 167,957 | +0.03(+0.17%) |
Mar 25, 2015 | 15.66 | 15.66 | 15.28 | 15.28 | 289,109 | -0.35(-2.25%) |
Mar 24, 2015 | 15.45 | 15.83 | 15.44 | 15.63 | 270,492 | +0.17(+1.08%) |
Mar 23, 2015 | 15.27 | 15.49 | 15.23 | 15.46 | 191,466 | +0.19(+1.27%) |
Mar 20, 2015 | 15.52 | 15.52 | 15.12 | 15.27 | 439,345 | -0.14(-0.91%) |
Mar 19, 2015 | 15.33 | 15.44 | 15.24 | 15.41 | 95,042 | +0.02(+0.11%) |
Mar 18, 2015 | 15.09 | 15.43 | 15.09 | 15.39 | 153,931 | +0.18(+1.15%) |
Mar 17, 2015 | 15.05 | 15.23 | 15.02 | 15.22 | 183,754 | +0.11(+0.70%) |
Mar 16, 2015 | 15.15 | 15.17 | 14.95 | 15.11 | 196,599 | +0.04(+0.23%) |
Mar 13, 2015 | 15.22 | 15.27 | 14.87 | 15.08 | 268,164 | -0.15(-0.98%) |
Mar 12, 2015 | 15.31 | 15.31 | 14.95 | 15.23 | 314,102 | +0.04(+0.23%) |
Mar 11, 2015 | 14.98 | 15.20 | 14.70 | 15.19 | 308,132 | +0.24(+1.59%) |
Mar 10, 2015 | 15.23 | 15.24 | 14.93 | 14.95 | 196,930 | -0.40(-2.63%) |
Mar 09, 2015 | 15.25 | 15.48 | 15.24 | 15.36 | 205,851 | +0.13(+0.86%) |
Mar 06, 2015 | 15.36 | 15.50 | 15.21 | 15.23 | 213,541 | -0.28(-1.81%) |
Mar 05, 2015 | 15.38 | 15.55 | 15.23 | 15.51 | 230,382 | +0.08(+0.51%) |
Mar 04, 2015 | 15.38 | 15.59 | 15.30 | 15.43 | 214,947 | -0.04(-0.28%) |
Mar 03, 2015 | 15.48 | 15.52 | 15.29 | 15.47 | 258,778 | -0.05(-0.34%) |
Mar 02, 2015 | 15.41 | 15.64 | 15.26 | 15.52 | 232,150 | +0.16(+1.03%) |
Feb 27, 2015 | 15.74 | 15.77 | 15.34 | 15.37 | 406,308 | -0.36(-2.29%) |
Feb 26, 2015 | 15.35 | 15.88 | 15.30 | 15.73 | 496,660 | +0.40(+2.58%) |
Feb 25, 2015 | 15.30 | 15.37 | 15.14 | 15.33 | 251,955 | +0.01(+0.06%) |
Feb 24, 2015 | 14.99 | 15.34 | 14.99 | 15.32 | 398,114 | +0.30(+1.99%) |
Feb 23, 2015 | 14.97 | 15.11 | 14.82 | 15.02 | 408,000 | +0.05(+0.35%) |
Feb 20, 2015 | 14.58 | 14.98 | 14.42 | 14.97 | 419,424 | +0.40(+2.77%) |
Feb 19, 2015 | 14.32 | 14.71 | 14.30 | 14.57 | 250,212 | +0.24(+1.65%) |
Feb 18, 2015 | 14.20 | 14.35 | 14.11 | 14.33 | 233,928 | +0.08(+0.56%) |
Feb 17, 2015 | 14.28 | 14.38 | 14.15 | 14.25 | 280,829 | +0.03(+0.18%) |
Feb 13, 2015 | 13.94 | 14.22 | 14.22 | 14.22 | 365,115 | +0.26(+1.89%) |
Feb 12, 2015 | 13.76 | 14.04 | 13.76 | 13.96 | 547,247 | +0.25(+1.86%) |
Feb 11, 2015 | 13.79 | 14.01 | 13.53 | 13.71 | 402,169 | -0.11(-0.76%) |
Feb 10, 2015 | 13.65 | 13.93 | 13.37 | 13.81 | 710,719 | +0.28(+2.08%) |
Feb 09, 2015 | 13.70 | 13.83 | 13.31 | 13.53 | 595,702 | -0.28(-2.03%) |
Feb 06, 2015 | 14.92 | 14.92 | 13.40 | 13.81 | 921,520 | -1.82(-11.63%) |
Feb 05, 2015 | 15.45 | 15.74 | 15.28 | 15.63 | 364,342 | +0.29(+1.89%) |
Feb 04, 2015 | 15.15 | 15.48 | 15.15 | 15.34 | 202,757 | +0.10(+0.63%) |
Feb 03, 2015 | 14.67 | 15.24 | 14.67 | 15.24 | 252,983 | +0.56(+3.83%) |