Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.40 | 14.98 | 14.00 | 14.73 | 33,530 | +0.43(+3.01%) |
Apr 29, 2015 | 14.46 | 15.55 | 14.15 | 14.30 | 38,337 | -0.45(-3.05%) |
Apr 28, 2015 | 14.25 | 14.75 | 14.02 | 14.75 | 24,277 | +0.26(+1.79%) |
Apr 27, 2015 | 14.49 | 14.49 | 14.35 | 14.49 | 550 | -0.03(-0.21%) |
Apr 24, 2015 | 14.42 | 14.52 | 14.42 | 14.52 | 585 | +0.04(+0.28%) |
Apr 23, 2015 | 14.22 | 14.50 | 14.00 | 14.48 | 3,257 | +0.33(+2.33%) |
Apr 22, 2015 | 14.20 | 14.26 | 14.10 | 14.15 | 4,300 | +0.09(+0.64%) |
Apr 20, 2015 | 14.30 | 14.31 | 14.01 | 14.06 | 1,200 | -0.24(-1.68%) |
Apr 17, 2015 | 14.25 | 14.45 | 14.00 | 14.30 | 18,790 | +0.15(+1.06%) |
Apr 16, 2015 | 14.05 | 14.40 | 13.80 | 14.15 | 18,534 | -0.25(-1.74%) |
Apr 15, 2015 | 14.24 | 14.40 | 13.99 | 14.40 | 25,333 | -0.19(-1.31%) |
Apr 10, 2015 | 14.66 | 14.59 | 14.59 | 14.59 | 1,000 | +0.28(+1.96%) |
Apr 06, 2015 | 14.18 | 14.31 | 14.31 | 14.31 | 2,800 | -0.24(-1.65%) |
Apr 02, 2015 | 14.42 | 14.55 | 14.55 | 14.55 | 1,500 | -0.09(-0.61%) |
Apr 01, 2015 | 14.56 | 14.95 | 14.56 | 14.64 | 5,553 | -0.19(-1.28%) |
Mar 31, 2015 | 14.56 | 14.83 | 14.56 | 14.83 | 4,062 | -0.22(-1.46%) |
Mar 30, 2015 | 15.07 | 15.17 | 14.60 | 15.05 | 20,180 | +0.38(+2.59%) |
Mar 27, 2015 | 14.34 | 14.83 | 14.29 | 14.67 | 11,574 | +0.32(+2.23%) |
Mar 26, 2015 | 14.36 | 14.38 | 14.32 | 14.35 | 2,600 | -0.10(-0.70%) |
Mar 25, 2015 | 14.45 | 14.45 | 14.45 | 14.45 | 150 | -0.05(-0.34%) |
Mar 24, 2015 | 14.22 | 14.50 | 14.22 | 14.50 | 454 | +0.34(+2.40%) |
Mar 23, 2015 | 14.45 | 14.48 | 14.16 | 14.16 | 5,630 | -0.35(-2.41%) |
Mar 20, 2015 | 14.55 | 14.55 | 14.50 | 14.51 | 3,080 | +0.09(+0.62%) |
Mar 19, 2015 | 14.50 | 14.52 | 14.15 | 14.42 | 16,811 | +0.12(+0.84%) |
Mar 17, 2015 | 14.29 | 14.30 | 14.29 | 14.30 | 1 | -0.20(-1.38%) |
Mar 11, 2015 | 14.75 | 14.50 | 14.50 | 14.50 | 600 | -0.44(-2.95%) |
Mar 10, 2015 | 14.75 | 14.94 | 14.50 | 14.94 | 6,677 | +0.44(+3.03%) |
Mar 09, 2015 | 14.72 | 14.75 | 14.50 | 14.50 | 2,254 | -0.24(-1.66%) |
Mar 06, 2015 | 14.74 | 14.74 | 14.74 | 14.74 | 258 | -0.27(-1.77%) |
Mar 04, 2015 | 15.11 | 15.21 | 14.75 | 15.01 | 188 | +0.21(+1.42%) |
Mar 03, 2015 | 15.07 | 14.74 | 14.80 | 14.80 | 4,132 | +0.06(+0.41%) |
Mar 02, 2015 | 14.98 | 14.98 | 14.63 | 14.74 | 12,945 | -0.63(-4.10%) |
Feb 27, 2015 | 15.10 | 15.37 | 14.54 | 15.37 | 14,289 | +0.70(+4.77%) |
Feb 26, 2015 | 14.75 | 14.81 | 14.66 | 14.67 | 13,875 | -0.13(-0.88%) |
Feb 25, 2015 | 14.95 | 15.00 | 14.54 | 14.80 | 22,503 | -0.15(-1.00%) |
Feb 24, 2015 | 15.00 | 15.00 | 14.75 | 14.95 | 14,225 | +0.12(+0.81%) |
Feb 23, 2015 | 15.81 | 15.81 | 14.83 | 14.83 | 31,149 | -0.73(-4.69%) |
Feb 20, 2015 | 16.34 | 16.41 | 15.40 | 15.56 | 18,331 | -0.39(-2.45%) |
Feb 19, 2015 | 16.30 | 16.98 | 15.50 | 15.95 | 54,848 | -0.65(-3.92%) |
Feb 18, 2015 | 16.50 | 17.98 | 16.34 | 16.60 | 71,127 | +0.05(+0.30%) |
Feb 17, 2015 | 15.21 | 16.55 | 14.15 | 16.55 | 64,710 | +1.25(+8.17%) |
Feb 13, 2015 | 15.18 | 15.30 | 15.30 | 15.30 | 57,400 | +0.34(+2.27%) |
Feb 12, 2015 | 15.17 | 15.20 | 14.86 | 14.96 | 9,287 | -0.17(-1.12%) |
Feb 11, 2015 | 15.95 | 16.15 | 15.10 | 15.13 | 40,671 | -0.87(-5.44%) |
Feb 10, 2015 | 15.50 | 16.33 | 15.50 | 16.00 | 37,423 | +0.80(+5.26%) |
Feb 09, 2015 | 15.05 | 15.39 | 14.95 | 15.20 | 23,818 | -0.05(-0.33%) |
Feb 06, 2015 | 14.94 | 15.25 | 14.80 | 15.25 | 7,001 | +0.30(+2.01%) |
Feb 05, 2015 | 15.13 | 15.13 | 14.87 | 14.95 | 3,508 | -0.28(-1.84%) |
Feb 04, 2015 | 15.20 | 16.39 | 14.95 | 15.23 | 38,089 | +0.13(+0.86%) |
Feb 03, 2015 | 15.05 | 15.20 | 14.96 | 15.10 | 11,931 | +0.32(+2.20%) |