Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.82 | 16.04 | 15.31 | 15.35 | 1,941,911 | -0.43(-2.70%) |
Apr 29, 2015 | 15.85 | 16.01 | 15.78 | 15.78 | 887,938 | -0.03(-0.19%) |
Apr 28, 2015 | 15.80 | 15.99 | 15.76 | 15.81 | 780,609 | +0.02(+0.15%) |
Apr 27, 2015 | 16.37 | 16.37 | 15.70 | 15.78 | 869,661 | -0.54(-3.29%) |
Apr 24, 2015 | 15.96 | 16.33 | 15.96 | 16.32 | 365,903 | +0.40(+2.50%) |
Apr 23, 2015 | 15.88 | 16.02 | 15.68 | 15.92 | 404,123 | +0.08(+0.53%) |
Apr 22, 2015 | 15.57 | 15.91 | 15.41 | 15.84 | 547,690 | +0.36(+2.35%) |
Apr 21, 2015 | 15.57 | 15.73 | 15.45 | 15.47 | 545,562 | -0.02(-0.15%) |
Apr 20, 2015 | 15.45 | 15.70 | 15.40 | 15.50 | 309,969 | +0.10(+0.65%) |
Apr 17, 2015 | 15.67 | 15.67 | 15.39 | 15.40 | 559,399 | -0.37(-2.33%) |
Apr 16, 2015 | 15.42 | 15.86 | 15.32 | 15.76 | 721,337 | +0.24(+1.56%) |
Apr 15, 2015 | 15.42 | 15.53 | 15.40 | 15.52 | 708,143 | +0.23(+1.48%) |
Apr 14, 2015 | 15.34 | 15.46 | 15.19 | 15.30 | 607,842 | +0.01(+0.08%) |
Apr 13, 2015 | 15.62 | 15.62 | 15.11 | 15.29 | 823,125 | -0.22(-1.41%) |
Apr 10, 2015 | 15.25 | 15.52 | 15.16 | 15.50 | 509,556 | +0.33(+2.17%) |
Apr 09, 2015 | 15.40 | 15.53 | 15.16 | 15.17 | 917,751 | -0.23(-1.49%) |
Apr 08, 2015 | 15.57 | 15.68 | 15.39 | 15.40 | 1,074,162 | -0.17(-1.11%) |
Apr 07, 2015 | 15.77 | 15.83 | 15.57 | 15.58 | 926,722 | -0.13(-0.81%) |
Apr 06, 2015 | 15.66 | 15.88 | 15.36 | 15.70 | 619,454 | +0.12(+0.76%) |
Apr 02, 2015 | 16.29 | 15.58 | 15.58 | 15.58 | 833,893 | -0.77(-4.73%) |
Apr 01, 2015 | 16.36 | 16.66 | 16.31 | 16.36 | 757,001 | +0.04(+0.26%) |
Mar 31, 2015 | 16.28 | 16.57 | 16.16 | 16.32 | 592,032 | -0.17(-1.02%) |
Mar 30, 2015 | 15.88 | 16.51 | 15.83 | 16.49 | 843,171 | +0.62(+3.94%) |
Mar 27, 2015 | 16.14 | 16.24 | 15.75 | 15.86 | 949,315 | -0.24(-1.50%) |
Mar 26, 2015 | 16.48 | 16.48 | 16.04 | 16.10 | 635,788 | -0.02(-0.12%) |
Mar 25, 2015 | 16.09 | 16.29 | 16.06 | 16.12 | 982,457 | +0.11(+0.69%) |
Mar 24, 2015 | 15.90 | 16.09 | 15.72 | 16.01 | 824,669 | +0.07(+0.46%) |
Mar 23, 2015 | 15.72 | 16.09 | 15.72 | 15.94 | 755,514 | +0.24(+1.51%) |
Mar 20, 2015 | 15.56 | 15.85 | 15.56 | 15.70 | 845,706 | +0.12(+0.76%) |
Mar 19, 2015 | 15.75 | 15.81 | 15.50 | 15.58 | 713,798 | -0.30(-1.88%) |
Mar 18, 2015 | 15.17 | 15.95 | 15.07 | 15.88 | 903,210 | +0.68(+4.49%) |
Mar 17, 2015 | 15.09 | 15.28 | 14.91 | 15.20 | 696,362 | +0.02(+0.15%) |
Mar 16, 2015 | 14.89 | 15.20 | 14.63 | 15.17 | 848,990 | +0.24(+1.62%) |
Mar 13, 2015 | 14.73 | 14.99 | 14.61 | 14.93 | 579,570 | +0.16(+1.06%) |
Mar 12, 2015 | 15.04 | 15.11 | 14.72 | 14.78 | 725,546 | -0.18(-1.23%) |
Mar 11, 2015 | 14.93 | 15.10 | 14.67 | 14.96 | 638,894 | +0.08(+0.54%) |
Mar 10, 2015 | 15.15 | 15.29 | 14.74 | 14.88 | 839,368 | -0.44(-2.85%) |
Mar 09, 2015 | 15.40 | 15.68 | 15.31 | 15.32 | 752,744 | -0.03(-0.22%) |
Mar 06, 2015 | 15.77 | 16.01 | 15.33 | 15.35 | 706,970 | -0.59(-3.73%) |
Mar 05, 2015 | 15.86 | 16.02 | 15.64 | 15.94 | 811,171 | +0.20(+1.29%) |
Mar 04, 2015 | 15.72 | 15.83 | 15.57 | 15.74 | 667,510 | -0.09(-0.58%) |
Mar 03, 2015 | 15.76 | 15.91 | 15.68 | 15.83 | 801,718 | +0.15(+0.98%) |
Mar 02, 2015 | 16.03 | 16.03 | 15.64 | 15.68 | 1,501,265 | -0.42(-2.60%) |
Feb 27, 2015 | 15.82 | 16.11 | 15.68 | 16.10 | 1,554,395 | +0.30(+1.87%) |
Feb 26, 2015 | 15.65 | 15.91 | 15.46 | 15.80 | 608,481 | +0.20(+1.28%) |
Feb 25, 2015 | 15.64 | 15.79 | 15.53 | 15.60 | 726,539 | -0.03(-0.22%) |
Feb 24, 2015 | 15.94 | 16.00 | 15.56 | 15.64 | 737,274 | -0.26(-1.62%) |
Feb 23, 2015 | 15.26 | 16.04 | 15.24 | 15.90 | 1,224,955 | +0.65(+4.25%) |
Feb 20, 2015 | 14.70 | 15.30 | 14.62 | 15.25 | 1,439,120 | +0.59(+4.00%) |
Feb 19, 2015 | 14.96 | 15.18 | 14.22 | 14.66 | 2,332,047 | -1.20(-7.57%) |
Feb 18, 2015 | 15.43 | 15.90 | 15.43 | 15.86 | 1,179,843 | +0.15(+0.94%) |
Feb 17, 2015 | 15.67 | 15.75 | 15.27 | 15.71 | 1,120,656 | -0.01(-0.07%) |
Feb 13, 2015 | 15.55 | 15.72 | 15.72 | 15.72 | 1,007,314 | -0.01(-0.05%) |
Feb 12, 2015 | 15.42 | 15.81 | 15.32 | 15.73 | 1,233,681 | +0.43(+2.82%) |
Feb 11, 2015 | 15.27 | 15.44 | 15.23 | 15.30 | 985,855 | -0.11(-0.71%) |
Feb 10, 2015 | 15.35 | 15.43 | 15.16 | 15.41 | 1,010,633 | +0.17(+1.12%) |
Feb 09, 2015 | 15.34 | 15.49 | 15.22 | 15.24 | 911,948 | -0.07(-0.45%) |
Feb 06, 2015 | 15.20 | 15.34 | 15.14 | 15.31 | 557,835 | +0.12(+0.80%) |
Feb 05, 2015 | 15.15 | 15.34 | 15.00 | 15.19 | 569,968 | +0.17(+1.11%) |
Feb 04, 2015 | 15.11 | 15.18 | 14.72 | 15.02 | 1,013,503 | -0.23(-1.49%) |
Feb 03, 2015 | 14.85 | 15.37 | 14.85 | 15.25 | 1,017,788 | +0.48(+3.28%) |