Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.92 | 14.97 | 14.77 | 14.80 | 404,630 | -0.20(-1.36%) |
Apr 29, 2015 | 15.03 | 15.08 | 14.95 | 15.00 | 264,893 | -0.01(-0.10%) |
Apr 28, 2015 | 14.94 | 15.02 | 14.87 | 15.02 | 292,286 | -0.03(-0.19%) |
Apr 27, 2015 | 15.10 | 15.16 | 15.04 | 15.05 | 599,971 | -0.07(-0.48%) |
Apr 24, 2015 | 15.33 | 15.36 | 15.10 | 15.12 | 465,392 | -0.33(-2.13%) |
Apr 23, 2015 | 15.33 | 15.50 | 15.30 | 15.45 | 295,259 | +0.06(+0.38%) |
Apr 22, 2015 | 15.39 | 15.44 | 15.29 | 15.39 | 271,574 | +0.01(+0.05%) |
Apr 21, 2015 | 15.34 | 15.53 | 15.33 | 15.38 | 514,089 | +0.36(+2.38%) |
Apr 20, 2015 | 14.97 | 15.05 | 14.94 | 15.02 | 322,420 | +0.11(+0.74%) |
Apr 17, 2015 | 15.00 | 15.03 | 14.82 | 14.92 | 584,482 | -0.12(-0.83%) |
Apr 16, 2015 | 15.09 | 15.10 | 14.95 | 15.04 | 435,119 | -0.44(-2.83%) |
Apr 15, 2015 | 15.47 | 15.51 | 15.41 | 15.48 | 463,266 | +0.04(+0.24%) |
Apr 14, 2015 | 15.44 | 15.48 | 15.35 | 15.44 | 291,990 | -0.01(-0.05%) |
Apr 13, 2015 | 15.53 | 15.54 | 15.44 | 15.45 | 582,397 | -0.31(-1.95%) |
Apr 10, 2015 | 15.73 | 15.83 | 15.68 | 15.76 | 223,058 | -0.07(-0.42%) |
Apr 09, 2015 | 15.98 | 15.99 | 15.81 | 15.82 | 344,919 | +0.17(+1.07%) |
Apr 08, 2015 | 15.84 | 15.86 | 15.62 | 15.65 | 318,538 | +0.03(+0.19%) |
Apr 07, 2015 | 15.70 | 15.81 | 15.62 | 15.62 | 359,570 | -0.07(-0.47%) |
Apr 06, 2015 | 15.57 | 15.79 | 15.57 | 15.70 | 338,241 | +0.08(+0.52%) |
Apr 02, 2015 | 15.54 | 15.62 | 15.62 | 15.62 | 372,295 | +0.27(+1.75%) |
Apr 01, 2015 | 15.54 | 15.54 | 15.28 | 15.35 | 503,895 | -0.07(-0.46%) |
Mar 31, 2015 | 15.36 | 15.52 | 15.34 | 15.42 | 587,125 | -0.29(-1.82%) |
Mar 30, 2015 | 15.63 | 15.75 | 15.63 | 15.71 | 398,266 | +0.04(+0.27%) |
Mar 27, 2015 | 15.80 | 15.70 | 15.48 | 15.66 | 1,805,797 | -0.14(-0.86%) |
Mar 26, 2015 | 15.71 | 15.83 | 15.61 | 15.80 | 3,122,929 | -0.08(-0.49%) |
Mar 25, 2015 | 16.00 | 16.01 | 15.86 | 15.88 | 1,073,359 | -0.01(-0.05%) |
Mar 24, 2015 | 15.98 | 16.03 | 15.88 | 15.88 | 607,069 | +0.04(+0.27%) |
Mar 23, 2015 | 15.78 | 15.89 | 15.73 | 15.84 | 405,029 | +0.03(+0.18%) |
Mar 20, 2015 | 15.78 | 15.90 | 15.73 | 15.81 | 2,030,926 | +0.18(+1.14%) |
Mar 19, 2015 | 15.78 | 15.79 | 15.61 | 15.63 | 561,382 | -0.34(-2.14%) |
Mar 18, 2015 | 15.61 | 16.02 | 15.59 | 15.98 | 665,257 | +0.40(+2.57%) |
Mar 17, 2015 | 15.55 | 15.61 | 15.49 | 15.58 | 440,798 | -0.07(-0.46%) |
Mar 16, 2015 | 15.53 | 15.70 | 15.52 | 15.65 | 562,666 | +0.26(+1.67%) |
Mar 13, 2015 | 15.37 | 15.42 | 15.18 | 15.39 | 437,013 | -0.06(-0.42%) |
Mar 12, 2015 | 15.58 | 15.61 | 15.36 | 15.46 | 416,771 | +0.01(+0.05%) |
Mar 11, 2015 | 15.56 | 15.56 | 15.43 | 15.45 | 395,027 | -0.06(-0.41%) |
Mar 10, 2015 | 15.54 | 15.61 | 15.48 | 15.51 | 529,483 | -0.13(-0.82%) |
Mar 09, 2015 | 15.62 | 15.69 | 15.58 | 15.64 | 356,464 | +0.12(+0.78%) |
Mar 06, 2015 | 15.60 | 15.63 | 15.49 | 15.52 | 351,005 | -0.24(-1.54%) |
Mar 05, 2015 | 15.71 | 15.81 | 15.68 | 15.76 | 539,676 | +0.17(+1.10%) |
Mar 04, 2015 | 15.61 | 15.51 | 15.45 | 15.59 | 336,339 | +0.09(+0.55%) |
Mar 03, 2015 | 15.59 | 15.63 | 15.48 | 15.51 | 687,495 | -0.10(-0.64%) |
Mar 02, 2015 | 15.54 | 15.63 | 15.51 | 15.61 | 409,043 | +0.01(+0.09%) |
Feb 27, 2015 | 15.72 | 15.81 | 15.55 | 15.59 | 533,565 | +0.29(+1.86%) |
Feb 26, 2015 | 15.41 | 15.43 | 15.29 | 15.31 | 457,414 | -0.29(-1.88%) |
Feb 25, 2015 | 15.61 | 15.61 | 15.52 | 15.60 | 347,388 | +0.05(+0.32%) |
Feb 24, 2015 | 15.50 | 15.57 | 15.44 | 15.55 | 242,806 | -0.04(-0.23%) |
Feb 23, 2015 | 15.49 | 15.60 | 15.47 | 15.58 | 367,238 | +0.25(+1.63%) |
Feb 20, 2015 | 15.25 | 15.36 | 15.17 | 15.33 | 232,581 | -0.01(-0.09%) |
Feb 19, 2015 | 15.30 | 15.43 | 15.27 | 15.35 | 310,616 | +0.10(+0.66%) |
Feb 18, 2015 | 15.21 | 15.26 | 15.11 | 15.25 | 411,451 | +0.19(+1.28%) |
Feb 17, 2015 | 15.06 | 15.08 | 14.96 | 15.06 | 369,573 | +0.08(+0.52%) |
Feb 13, 2015 | 15.07 | 14.98 | 14.98 | 14.98 | 452,664 | -0.14(-0.94%) |
Feb 12, 2015 | 15.05 | 15.16 | 15.01 | 15.12 | 335,528 | +0.19(+1.24%) |
Feb 11, 2015 | 14.88 | 14.96 | 14.81 | 14.93 | 416,695 | -0.12(-0.81%) |
Feb 10, 2015 | 15.06 | 15.09 | 14.96 | 15.06 | 591,295 | +0.24(+1.64%) |
Feb 09, 2015 | 14.68 | 14.87 | 14.68 | 14.81 | 346,802 | -0.10(-0.67%) |
Feb 06, 2015 | 14.94 | 15.03 | 14.87 | 14.91 | 374,634 | +0.05(+0.34%) |
Feb 05, 2015 | 14.82 | 14.87 | 14.68 | 14.86 | 405,259 | +0.02(+0.14%) |
Feb 04, 2015 | 14.71 | 14.91 | 14.66 | 14.84 | 578,826 | +0.09(+0.63%) |
Feb 03, 2015 | 14.61 | 14.78 | 14.56 | 14.75 | 595,252 | +0.11(+0.73%) |