Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.18 | 15.20 | 15.09 | 15.13 | 233,987 | -0.05(-0.32%) |
Apr 29, 2015 | 15.18 | 15.20 | 15.11 | 15.18 | 208,142 | -0.04(-0.25%) |
Apr 28, 2015 | 15.21 | 15.24 | 15.19 | 15.22 | 137,419 | +0.01(+0.05%) |
Apr 27, 2015 | 15.24 | 15.25 | 15.21 | 15.21 | 137,749 | +0.00(+0.00%) |
Apr 24, 2015 | 15.27 | 15.27 | 15.20 | 15.21 | 127,150 | -0.03(-0.19%) |
Apr 23, 2015 | 15.21 | 15.25 | 15.20 | 15.24 | 125,773 | +0.01(+0.05%) |
Apr 22, 2015 | 15.25 | 15.25 | 15.21 | 15.23 | 204,396 | -0.02(-0.14%) |
Apr 21, 2015 | 15.23 | 15.26 | 15.22 | 15.25 | 200,616 | +0.01(+0.10%) |
Apr 20, 2015 | 15.23 | 15.26 | 15.20 | 15.24 | 105,349 | +0.04(+0.29%) |
Apr 17, 2015 | 15.19 | 15.20 | 15.14 | 15.20 | 145,333 | +0.01(+0.05%) |
Apr 16, 2015 | 15.17 | 15.22 | 15.16 | 15.19 | 158,223 | +0.01(+0.10%) |
Apr 15, 2015 | 15.21 | 15.26 | 15.17 | 15.17 | 184,296 | -0.02(-0.14%) |
Apr 14, 2015 | 15.25 | 15.30 | 15.20 | 15.20 | 227,002 | -0.03(-0.19%) |
Apr 13, 2015 | 15.26 | 15.26 | 15.18 | 15.22 | 185,184 | +0.00(+0.00%) |
Apr 10, 2015 | 15.25 | 15.28 | 15.20 | 15.22 | 132,391 | +0.01(+0.10%) |
Apr 09, 2015 | 15.28 | 15.30 | 15.21 | 15.21 | 133,325 | -0.07(-0.47%) |
Apr 08, 2015 | 15.35 | 15.36 | 15.27 | 15.28 | 137,980 | -0.03(-0.19%) |
Apr 07, 2015 | 15.23 | 15.36 | 15.22 | 15.31 | 179,074 | +0.06(+0.38%) |
Apr 06, 2015 | 15.24 | 15.29 | 15.22 | 15.25 | 106,141 | +0.05(+0.33%) |
Apr 02, 2015 | 15.29 | 15.20 | 15.20 | 15.20 | 186,297 | -0.06(-0.38%) |
Apr 01, 2015 | 15.24 | 15.30 | 15.22 | 15.26 | 218,818 | +0.07(+0.43%) |
Mar 31, 2015 | 15.13 | 15.22 | 15.08 | 15.20 | 134,941 | +0.08(+0.55%) |
Mar 30, 2015 | 15.15 | 15.15 | 15.07 | 15.11 | 130,734 | -0.05(-0.31%) |
Mar 27, 2015 | 15.09 | 15.22 | 15.09 | 15.16 | 118,692 | +0.08(+0.53%) |
Mar 26, 2015 | 15.15 | 15.16 | 15.08 | 15.08 | 149,663 | -0.06(-0.38%) |
Mar 25, 2015 | 15.20 | 15.22 | 15.10 | 15.14 | 293,111 | -0.06(-0.38%) |
Mar 24, 2015 | 15.10 | 15.20 | 15.09 | 15.20 | 119,556 | +0.08(+0.53%) |
Mar 23, 2015 | 15.08 | 15.15 | 15.08 | 15.12 | 225,734 | +0.01(+0.10%) |
Mar 20, 2015 | 14.96 | 15.10 | 14.96 | 15.10 | 164,546 | +0.14(+0.97%) |
Mar 19, 2015 | 15.00 | 15.04 | 14.91 | 14.96 | 151,063 | -0.09(-0.63%) |
Mar 18, 2015 | 14.80 | 15.11 | 14.78 | 15.05 | 427,059 | +0.28(+1.91%) |
Mar 17, 2015 | 14.82 | 14.85 | 14.76 | 14.77 | 258,915 | -0.07(-0.44%) |
Mar 16, 2015 | 14.87 | 14.88 | 14.80 | 14.83 | 181,540 | -0.03(-0.20%) |
Mar 13, 2015 | 14.88 | 14.88 | 14.83 | 14.86 | 294,968 | -0.03(-0.19%) |
Mar 12, 2015 | 14.94 | 14.96 | 14.88 | 14.89 | 321,315 | -0.02(-0.15%) |
Mar 11, 2015 | 14.93 | 14.95 | 14.87 | 14.91 | 362,871 | +0.00(+0.00%) |
Mar 10, 2015 | 14.93 | 14.98 | 14.89 | 14.91 | 210,730 | +0.03(+0.19%) |
Mar 09, 2015 | 14.93 | 14.96 | 14.88 | 14.88 | 336,117 | -0.06(-0.43%) |
Mar 06, 2015 | 15.09 | 15.09 | 14.92 | 14.95 | 257,080 | -0.22(-1.47%) |
Mar 05, 2015 | 15.11 | 15.18 | 15.10 | 15.17 | 174,735 | +0.03(+0.19%) |
Mar 04, 2015 | 15.14 | 15.16 | 15.08 | 15.14 | 254,335 | +0.01(+0.10%) |
Mar 03, 2015 | 15.12 | 15.14 | 15.08 | 15.13 | 292,157 | +0.02(+0.14%) |
Mar 02, 2015 | 15.23 | 15.25 | 15.10 | 15.11 | 190,292 | -0.12(-0.81%) |
Feb 27, 2015 | 15.14 | 15.25 | 15.14 | 15.23 | 195,001 | +0.12(+0.81%) |
Feb 26, 2015 | 15.12 | 15.14 | 15.06 | 15.11 | 178,218 | -0.01(-0.05%) |
Feb 25, 2015 | 15.22 | 15.22 | 15.12 | 15.12 | 160,025 | -0.07(-0.48%) |
Feb 24, 2015 | 15.15 | 15.19 | 15.09 | 15.19 | 238,087 | +0.08(+0.53%) |
Feb 23, 2015 | 15.06 | 15.15 | 14.99 | 15.11 | 272,701 | +0.13(+0.87%) |
Feb 20, 2015 | 15.00 | 15.09 | 14.97 | 14.98 | 280,596 | -0.02(-0.14%) |
Feb 19, 2015 | 14.99 | 15.06 | 14.93 | 15.00 | 312,765 | -0.01(-0.05%) |
Feb 18, 2015 | 14.78 | 15.05 | 14.75 | 15.01 | 419,574 | +0.20(+1.37%) |
Feb 17, 2015 | 14.98 | 15.01 | 14.75 | 14.80 | 340,479 | -0.16(-1.06%) |
Feb 13, 2015 | 15.12 | 14.96 | 14.96 | 14.96 | 425,717 | -0.12(-0.77%) |
Feb 12, 2015 | 15.05 | 15.14 | 15.05 | 15.08 | 235,273 | -0.02(-0.14%) |
Feb 11, 2015 | 15.28 | 15.28 | 15.08 | 15.10 | 363,696 | -0.14(-0.95%) |
Feb 10, 2015 | 15.28 | 15.28 | 15.18 | 15.25 | 263,712 | -0.05(-0.33%) |
Feb 09, 2015 | 15.39 | 15.40 | 15.28 | 15.30 | 205,464 | -0.11(-0.70%) |
Feb 06, 2015 | 15.37 | 15.43 | 15.33 | 15.40 | 394,571 | -0.03(-0.19%) |
Feb 05, 2015 | 15.50 | 15.53 | 15.40 | 15.43 | 244,531 | -0.11(-0.69%) |
Feb 04, 2015 | 15.52 | 15.54 | 15.43 | 15.54 | 420,579 | -0.01(-0.09%) |
Feb 03, 2015 | 15.60 | 15.64 | 15.53 | 15.55 | 283,713 | -0.09(-0.55%) |