Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.07 | 15.15 | 14.79 | 14.83 | 401,650 | -0.33(-2.15%) |
Apr 29, 2015 | 15.13 | 15.54 | 15.02 | 15.16 | 444,209 | -0.05(-0.33%) |
Apr 28, 2015 | 15.00 | 15.21 | 15.00 | 15.21 | 251,714 | +0.18(+1.18%) |
Apr 27, 2015 | 14.90 | 15.24 | 14.79 | 15.03 | 428,077 | +0.19(+1.29%) |
Apr 24, 2015 | 14.89 | 15.19 | 14.70 | 14.84 | 450,896 | -0.03(-0.19%) |
Apr 23, 2015 | 14.80 | 14.94 | 14.71 | 14.87 | 460,943 | +0.10(+0.67%) |
Apr 22, 2015 | 14.87 | 15.02 | 14.66 | 14.77 | 467,471 | -0.11(-0.76%) |
Apr 21, 2015 | 15.32 | 15.41 | 14.80 | 14.88 | 794,458 | -0.47(-3.04%) |
Apr 20, 2015 | 15.42 | 15.50 | 15.29 | 15.35 | 426,819 | -0.08(-0.50%) |
Apr 17, 2015 | 15.48 | 15.59 | 15.31 | 15.43 | 435,664 | -0.16(-1.04%) |
Apr 16, 2015 | 15.85 | 15.94 | 15.41 | 15.59 | 530,777 | -0.33(-2.05%) |
Apr 15, 2015 | 15.85 | 16.01 | 15.70 | 15.92 | 466,414 | +0.17(+1.08%) |
Apr 14, 2015 | 15.22 | 15.78 | 15.15 | 15.75 | 625,487 | +0.59(+3.93%) |
Apr 13, 2015 | 15.06 | 15.19 | 14.97 | 15.15 | 184,122 | +0.10(+0.66%) |
Apr 10, 2015 | 15.16 | 15.29 | 15.02 | 15.05 | 320,872 | -0.06(-0.42%) |
Apr 09, 2015 | 14.82 | 15.21 | 14.82 | 15.12 | 240,058 | +0.25(+1.67%) |
Apr 08, 2015 | 14.85 | 15.00 | 14.69 | 14.87 | 285,666 | -0.03(-0.19%) |
Apr 07, 2015 | 15.04 | 15.19 | 14.88 | 14.90 | 286,409 | -0.15(-0.99%) |
Apr 06, 2015 | 14.37 | 15.09 | 14.37 | 15.04 | 693,478 | +0.67(+4.68%) |
Apr 02, 2015 | 14.51 | 14.37 | 14.37 | 14.37 | 391,250 | -0.21(-1.46%) |
Apr 01, 2015 | 14.39 | 14.61 | 14.23 | 14.58 | 444,165 | +0.19(+1.33%) |
Mar 31, 2015 | 14.37 | 14.44 | 14.07 | 14.39 | 802,659 | -0.11(-0.73%) |
Mar 30, 2015 | 14.49 | 14.63 | 14.45 | 14.50 | 388,296 | +0.04(+0.24%) |
Mar 27, 2015 | 14.83 | 14.90 | 14.41 | 14.46 | 622,772 | -0.42(-2.81%) |
Mar 26, 2015 | 15.19 | 15.19 | 14.84 | 14.88 | 637,347 | -0.25(-1.68%) |
Mar 25, 2015 | 14.97 | 15.55 | 14.85 | 15.14 | 994,912 | +0.26(+1.76%) |
Mar 24, 2015 | 14.85 | 14.95 | 14.57 | 14.87 | 796,062 | +0.08(+0.53%) |
Mar 23, 2015 | 14.27 | 14.84 | 14.20 | 14.80 | 824,803 | +0.44(+3.06%) |
Mar 20, 2015 | 14.39 | 14.51 | 14.20 | 14.36 | 862,643 | +0.04(+0.25%) |
Mar 19, 2015 | 14.37 | 14.44 | 14.24 | 14.32 | 603,328 | -0.09(-0.59%) |
Mar 18, 2015 | 14.17 | 14.55 | 14.08 | 14.41 | 808,455 | +0.18(+1.24%) |
Mar 17, 2015 | 14.27 | 14.31 | 14.10 | 14.23 | 1,234,967 | -0.12(-0.84%) |
Mar 16, 2015 | 14.49 | 14.56 | 14.10 | 14.35 | 1,089,012 | -0.13(-0.93%) |
Mar 13, 2015 | 14.29 | 14.58 | 14.20 | 14.49 | 1,052,522 | +0.12(+0.84%) |
Mar 12, 2015 | 14.22 | 14.53 | 14.20 | 14.37 | 841,895 | +0.21(+1.50%) |
Mar 11, 2015 | 14.12 | 14.24 | 14.05 | 14.15 | 680,975 | -0.01(-0.05%) |
Mar 10, 2015 | 13.98 | 14.44 | 13.98 | 14.16 | 1,045,131 | +0.01(+0.05%) |
Mar 09, 2015 | 14.05 | 14.34 | 13.98 | 14.15 | 1,063,826 | +0.27(+1.94%) |
Mar 06, 2015 | 14.43 | 14.56 | 13.74 | 13.88 | 2,000,779 | -0.35(-2.44%) |
Mar 05, 2015 | 14.41 | 14.60 | 13.95 | 14.23 | 2,173,883 | -0.19(-1.33%) |
Mar 04, 2015 | 14.32 | 14.55 | 14.11 | 14.42 | 1,033,018 | +0.05(+0.34%) |
Mar 03, 2015 | 14.92 | 15.07 | 14.17 | 14.37 | 1,031,826 | -0.65(-4.33%) |
Mar 02, 2015 | 15.08 | 15.14 | 14.72 | 15.02 | 959,884 | -0.11(-0.74%) |
Feb 27, 2015 | 14.99 | 15.25 | 14.84 | 15.14 | 1,559,705 | +0.24(+1.60%) |
Feb 26, 2015 | 15.19 | 15.25 | 14.57 | 14.90 | 1,191,599 | -0.34(-2.25%) |
Feb 25, 2015 | 15.41 | 15.51 | 15.08 | 15.24 | 742,663 | -0.22(-1.45%) |
Feb 24, 2015 | 15.64 | 15.86 | 15.43 | 15.46 | 625,912 | -0.12(-0.76%) |
Feb 23, 2015 | 15.62 | 15.67 | 15.15 | 15.58 | 565,488 | -0.15(-0.93%) |
Feb 20, 2015 | 15.87 | 15.95 | 15.15 | 15.73 | 690,073 | -0.18(-1.14%) |
Feb 19, 2015 | 15.29 | 16.11 | 15.16 | 15.91 | 1,092,163 | +0.48(+3.13%) |
Feb 18, 2015 | 15.39 | 15.54 | 15.20 | 15.43 | 543,225 | -0.09(-0.59%) |
Feb 17, 2015 | 15.77 | 15.83 | 15.50 | 15.52 | 579,117 | -0.28(-1.77%) |
Feb 13, 2015 | 15.53 | 15.80 | 15.80 | 15.80 | 1,172,001 | +0.28(+1.80%) |
Feb 12, 2015 | 15.01 | 15.64 | 14.99 | 15.52 | 1,177,183 | +0.61(+4.08%) |
Feb 11, 2015 | 14.61 | 15.00 | 14.38 | 14.91 | 850,867 | +0.23(+1.57%) |
Feb 10, 2015 | 14.94 | 14.94 | 14.34 | 14.68 | 1,051,981 | -0.15(-1.04%) |
Feb 09, 2015 | 15.25 | 15.30 | 14.61 | 14.83 | 1,078,171 | -0.43(-2.84%) |
Feb 06, 2015 | 14.77 | 15.39 | 14.73 | 15.27 | 1,874,132 | +0.43(+2.92%) |
Feb 05, 2015 | 15.26 | 15.30 | 14.46 | 14.83 | 1,721,073 | -0.12(-0.80%) |
Feb 04, 2015 | 15.80 | 16.16 | 14.14 | 14.95 | 3,968,047 | -1.07(-6.68%) |
Feb 03, 2015 | 15.75 | 16.53 | 15.58 | 16.02 | 4,063,709 | +1.15(+7.76%) |