Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.15 | 15.15 | 14.92 | 15.01 | 935,710 | -0.15(-1.00%) |
Apr 29, 2015 | 15.26 | 15.31 | 15.12 | 15.16 | 969,376 | -0.14(-0.93%) |
Apr 28, 2015 | 15.24 | 15.33 | 15.18 | 15.30 | 1,035,863 | +0.04(+0.23%) |
Apr 27, 2015 | 15.30 | 15.42 | 15.21 | 15.27 | 760,934 | -0.02(-0.12%) |
Apr 24, 2015 | 15.20 | 15.31 | 15.18 | 15.28 | 767,983 | +0.09(+0.58%) |
Apr 23, 2015 | 15.20 | 15.26 | 15.12 | 15.20 | 383,306 | +0.00(+0.00%) |
Apr 22, 2015 | 15.20 | 15.30 | 15.15 | 15.20 | 650,187 | +0.00(+0.00%) |
Apr 21, 2015 | 15.16 | 15.21 | 15.10 | 15.20 | 909,689 | +0.06(+0.41%) |
Apr 20, 2015 | 15.17 | 15.20 | 15.08 | 15.13 | 788,938 | -0.04(-0.23%) |
Apr 17, 2015 | 15.14 | 15.21 | 15.08 | 15.17 | 1,867,481 | -0.07(-0.47%) |
Apr 16, 2015 | 15.15 | 15.26 | 15.15 | 15.24 | 944,916 | +0.03(+0.18%) |
Apr 15, 2015 | 15.28 | 15.28 | 15.19 | 15.21 | 1,650,930 | -0.03(-0.18%) |
Apr 14, 2015 | 15.19 | 15.36 | 15.16 | 15.24 | 984,058 | +0.04(+0.29%) |
Apr 13, 2015 | 15.30 | 15.32 | 15.20 | 15.20 | 807,603 | -0.12(-0.75%) |
Apr 10, 2015 | 15.34 | 15.40 | 15.20 | 15.31 | 1,623,558 | +0.04(+0.29%) |
Apr 09, 2015 | 15.38 | 15.45 | 15.20 | 15.27 | 1,629,308 | -0.13(-0.86%) |
Apr 08, 2015 | 15.19 | 15.42 | 15.12 | 15.40 | 1,512,422 | +0.21(+1.40%) |
Apr 07, 2015 | 15.23 | 15.34 | 15.08 | 15.19 | 3,675,980 | -0.02(-0.12%) |
Apr 06, 2015 | 14.85 | 15.21 | 14.85 | 15.20 | 7,198,177 | +0.37(+2.52%) |
Apr 02, 2015 | 14.68 | 14.83 | 14.83 | 14.83 | 1,973,900 | +0.13(+0.91%) |
Apr 01, 2015 | 14.65 | 14.83 | 14.57 | 14.70 | 1,388,499 | -0.01(-0.06%) |
Mar 31, 2015 | 14.59 | 14.79 | 14.49 | 14.71 | 2,461,214 | +0.11(+0.73%) |
Mar 30, 2015 | 14.50 | 14.63 | 14.46 | 14.60 | 1,441,175 | +0.12(+0.86%) |
Mar 27, 2015 | 14.48 | 14.54 | 14.40 | 14.48 | 1,058,248 | +0.00(+0.00%) |
Mar 26, 2015 | 14.64 | 14.71 | 14.43 | 14.48 | 1,496,168 | -0.18(-1.21%) |
Mar 25, 2015 | 14.82 | 14.90 | 14.64 | 14.65 | 1,254,576 | -0.14(-0.96%) |
Mar 24, 2015 | 14.87 | 14.93 | 14.78 | 14.80 | 1,585,937 | -0.09(-0.60%) |
Mar 23, 2015 | 14.91 | 14.96 | 14.86 | 14.88 | 2,079,986 | +0.18(+1.21%) |
Mar 20, 2015 | 14.66 | 14.75 | 14.61 | 14.71 | 2,176,339 | +0.06(+0.42%) |
Mar 19, 2015 | 14.79 | 14.85 | 14.62 | 14.64 | 928,464 | -0.14(-0.96%) |
Mar 18, 2015 | 14.62 | 14.82 | 14.52 | 14.79 | 1,534,241 | +0.17(+1.16%) |
Mar 17, 2015 | 14.60 | 14.64 | 14.51 | 14.62 | 1,099,713 | +0.01(+0.06%) |
Mar 16, 2015 | 14.61 | 14.69 | 14.57 | 14.61 | 895,836 | +0.06(+0.43%) |
Mar 13, 2015 | 14.50 | 14.63 | 14.44 | 14.55 | 1,286,712 | +0.06(+0.43%) |
Mar 12, 2015 | 14.48 | 14.53 | 14.40 | 14.48 | 1,895,326 | +0.05(+0.37%) |
Mar 11, 2015 | 14.45 | 14.50 | 14.33 | 14.43 | 1,573,516 | +0.08(+0.56%) |
Mar 10, 2015 | 14.51 | 14.55 | 14.33 | 14.35 | 833,606 | -0.18(-1.22%) |
Mar 09, 2015 | 14.32 | 14.57 | 14.30 | 14.53 | 1,470,786 | +0.24(+1.67%) |
Mar 06, 2015 | 14.27 | 14.42 | 14.09 | 14.29 | 1,548,219 | -0.11(-0.74%) |
Mar 05, 2015 | 14.59 | 14.70 | 14.37 | 14.40 | 1,242,855 | -0.19(-1.34%) |
Mar 04, 2015 | 14.62 | 14.72 | 14.57 | 14.59 | 602,531 | -0.07(-0.48%) |
Mar 03, 2015 | 14.76 | 14.80 | 14.64 | 14.66 | 688,804 | -0.12(-0.84%) |
Mar 02, 2015 | 14.79 | 14.88 | 14.60 | 14.79 | 1,076,722 | +0.00(+0.00%) |
Feb 27, 2015 | 14.59 | 14.92 | 14.33 | 14.79 | 4,508,733 | +0.19(+1.27%) |
Feb 26, 2015 | 14.63 | 14.66 | 14.51 | 14.60 | 1,046,531 | -0.05(-0.36%) |
Feb 25, 2015 | 14.81 | 14.83 | 14.64 | 14.65 | 1,287,843 | -0.13(-0.90%) |
Feb 24, 2015 | 14.66 | 14.82 | 14.65 | 14.79 | 725,225 | +0.06(+0.42%) |
Feb 23, 2015 | 14.71 | 14.80 | 14.62 | 14.72 | 1,121,921 | +0.04(+0.24%) |
Feb 20, 2015 | 14.63 | 14.77 | 14.60 | 14.69 | 504,851 | +0.04(+0.24%) |
Feb 19, 2015 | 14.80 | 14.80 | 14.61 | 14.65 | 561,252 | -0.15(-1.02%) |
Feb 18, 2015 | 14.79 | 14.82 | 14.64 | 14.80 | 528,094 | +0.00(+0.00%) |
Feb 17, 2015 | 14.72 | 14.87 | 14.63 | 14.80 | 571,469 | +0.12(+0.78%) |
Feb 13, 2015 | 14.80 | 14.69 | 14.69 | 14.69 | 453,322 | -0.09(-0.60%) |
Feb 12, 2015 | 14.67 | 14.83 | 14.65 | 14.78 | 493,996 | +0.12(+0.79%) |
Feb 11, 2015 | 14.65 | 14.73 | 14.58 | 14.66 | 516,771 | +0.00(+0.00%) |
Feb 10, 2015 | 14.64 | 14.70 | 14.50 | 14.66 | 640,001 | +0.04(+0.30%) |
Feb 09, 2015 | 14.70 | 14.79 | 14.57 | 14.62 | 433,417 | -0.08(-0.54%) |
Feb 06, 2015 | 14.95 | 15.01 | 14.63 | 14.70 | 675,077 | -0.31(-2.07%) |
Feb 05, 2015 | 14.86 | 15.02 | 14.78 | 15.01 | 496,905 | +0.20(+1.38%) |
Feb 04, 2015 | 14.56 | 14.91 | 14.49 | 14.80 | 1,437,190 | +0.25(+1.70%) |
Feb 03, 2015 | 14.40 | 14.61 | 14.40 | 14.56 | 2,071,255 | +0.12(+0.86%) |