Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.47 | 15.60 | 15.47 | 15.52 | 145,603 | +0.27(+1.79%) |
Apr 29, 2015 | 15.17 | 15.27 | 15.14 | 15.25 | 45,248 | +0.11(+0.70%) |
Apr 28, 2015 | 15.25 | 15.25 | 15.10 | 15.14 | 74,282 | -0.13(-0.85%) |
Apr 27, 2015 | 15.47 | 15.49 | 15.21 | 15.27 | 64,691 | -0.32(-2.02%) |
Apr 24, 2015 | 15.45 | 15.63 | 15.45 | 15.59 | 111,626 | +0.23(+1.47%) |
Apr 23, 2015 | 15.47 | 15.47 | 15.33 | 15.36 | 54,572 | -0.12(-0.78%) |
Apr 22, 2015 | 15.34 | 15.48 | 15.34 | 15.48 | 89,563 | +0.20(+1.31%) |
Apr 21, 2015 | 15.36 | 15.36 | 15.25 | 15.28 | 24,732 | -0.08(-0.49%) |
Apr 20, 2015 | 15.34 | 15.40 | 15.34 | 15.36 | 33,153 | +0.12(+0.76%) |
Apr 17, 2015 | 15.26 | 15.27 | 15.21 | 15.24 | 50,740 | -0.05(-0.34%) |
Apr 16, 2015 | 15.24 | 15.35 | 15.23 | 15.29 | 75,437 | +0.04(+0.26%) |
Apr 15, 2015 | 15.35 | 15.38 | 15.24 | 15.25 | 67,937 | -0.14(-0.90%) |
Apr 14, 2015 | 15.35 | 15.40 | 15.32 | 15.39 | 29,948 | +0.10(+0.65%) |
Apr 13, 2015 | 15.26 | 15.32 | 15.26 | 15.29 | 56,946 | +0.10(+0.65%) |
Apr 10, 2015 | 15.18 | 15.24 | 15.16 | 15.19 | 143,056 | -0.18(-1.16%) |
Apr 09, 2015 | 15.35 | 15.38 | 15.34 | 15.37 | 73,010 | +0.11(+0.75%) |
Apr 08, 2015 | 15.17 | 15.31 | 15.17 | 15.26 | 34,259 | +0.09(+0.57%) |
Apr 07, 2015 | 15.14 | 15.18 | 15.11 | 15.17 | 18,281 | +0.09(+0.59%) |
Apr 06, 2015 | 15.00 | 15.11 | 14.99 | 15.08 | 102,279 | -0.20(-1.31%) |
Apr 02, 2015 | 15.26 | 15.28 | 15.28 | 15.28 | 166,400 | +0.04(+0.26%) |
Apr 01, 2015 | 15.39 | 15.39 | 15.19 | 15.24 | 190,946 | -0.27(-1.74%) |
Mar 31, 2015 | 15.49 | 15.54 | 15.42 | 15.51 | 68,295 | +0.02(+0.13%) |
Mar 30, 2015 | 15.48 | 15.50 | 15.44 | 15.49 | 164,927 | +0.14(+0.92%) |
Mar 27, 2015 | 15.26 | 15.38 | 15.26 | 15.35 | 24,682 | +0.09(+0.58%) |
Mar 26, 2015 | 15.23 | 15.28 | 15.22 | 15.26 | 317,957 | -0.11(-0.68%) |
Mar 25, 2015 | 15.33 | 15.37 | 15.26 | 15.37 | 39,437 | -0.02(-0.13%) |
Mar 24, 2015 | 15.42 | 15.48 | 15.38 | 15.38 | 47,070 | -0.05(-0.36%) |
Mar 23, 2015 | 15.50 | 15.53 | 15.43 | 15.44 | 43,019 | -0.08(-0.52%) |
Mar 20, 2015 | 15.64 | 15.64 | 15.48 | 15.52 | 75,098 | -0.17(-1.05%) |
Mar 19, 2015 | 15.75 | 15.78 | 15.66 | 15.69 | 45,715 | +0.01(+0.03%) |
Mar 18, 2015 | 15.95 | 15.98 | 15.65 | 15.68 | 127,352 | -0.28(-1.75%) |
Mar 17, 2015 | 16.01 | 16.03 | 15.85 | 15.96 | 134,791 | +0.07(+0.44%) |
Mar 16, 2015 | 15.84 | 15.93 | 15.84 | 15.89 | 118,629 | +0.02(+0.13%) |
Mar 13, 2015 | 15.85 | 15.92 | 15.83 | 15.87 | 37,811 | -0.03(-0.19%) |
Mar 12, 2015 | 15.85 | 15.93 | 15.85 | 15.90 | 58,553 | +0.00(+0.00%) |
Mar 11, 2015 | 15.83 | 15.98 | 15.83 | 15.90 | 114,928 | +0.09(+0.57%) |
Mar 10, 2015 | 15.72 | 15.83 | 15.69 | 15.81 | 93,086 | +0.08(+0.48%) |
Mar 09, 2015 | 15.67 | 15.78 | 15.65 | 15.73 | 220,456 | -0.01(-0.03%) |
Mar 06, 2015 | 15.57 | 15.76 | 15.57 | 15.74 | 66,361 | +0.41(+2.67%) |
Mar 05, 2015 | 15.28 | 15.35 | 15.19 | 15.33 | 18,837 | +0.01(+0.07%) |
Mar 04, 2015 | 15.25 | 15.33 | 15.29 | 15.32 | 26,607 | +0.03(+0.21%) |
Mar 03, 2015 | 15.20 | 15.29 | 15.14 | 15.29 | 16,812 | +0.05(+0.32%) |
Mar 02, 2015 | 15.13 | 15.25 | 15.13 | 15.24 | 161,673 | +0.08(+0.50%) |
Feb 27, 2015 | 15.07 | 15.16 | 15.05 | 15.16 | 50,543 | -0.03(-0.17%) |
Feb 26, 2015 | 15.16 | 15.20 | 15.15 | 15.19 | 194,270 | -0.05(-0.33%) |
Feb 25, 2015 | 15.24 | 15.27 | 15.22 | 15.24 | 29,938 | -0.05(-0.32%) |
Feb 24, 2015 | 15.30 | 15.40 | 15.27 | 15.29 | 153,814 | +0.01(+0.06%) |
Feb 23, 2015 | 15.35 | 15.35 | 15.18 | 15.28 | 61,054 | -0.01(-0.07%) |
Feb 20, 2015 | 15.20 | 15.31 | 15.17 | 15.29 | 42,753 | +0.07(+0.46%) |
Feb 19, 2015 | 15.17 | 15.23 | 15.16 | 15.22 | 217,872 | +0.05(+0.33%) |
Feb 18, 2015 | 15.21 | 15.53 | 15.16 | 15.17 | 87,553 | -0.03(-0.20%) |
Feb 17, 2015 | 15.16 | 15.25 | 15.15 | 15.20 | 95,426 | +0.21(+1.43%) |
Feb 13, 2015 | 14.96 | 14.98 | 14.98 | 14.98 | 73,200 | -0.07(-0.43%) |
Feb 12, 2015 | 14.99 | 15.06 | 14.99 | 15.05 | 172,733 | -0.03(-0.19%) |
Feb 11, 2015 | 14.91 | 15.09 | 14.91 | 15.08 | 90,738 | +0.16(+1.07%) |
Feb 10, 2015 | 14.90 | 14.94 | 14.87 | 14.92 | 37,327 | +0.09(+0.61%) |
Feb 09, 2015 | 14.90 | 14.90 | 14.82 | 14.83 | 106,704 | -0.06(-0.41%) |
Feb 06, 2015 | 14.83 | 14.97 | 14.80 | 14.89 | 293,124 | +0.35(+2.42%) |
Feb 05, 2015 | 14.62 | 14.66 | 14.54 | 14.54 | 69,302 | -0.01(-0.07%) |
Feb 04, 2015 | 14.55 | 14.62 | 14.48 | 14.55 | 81,997 | -0.06(-0.41%) |
Feb 03, 2015 | 14.51 | 14.65 | 14.51 | 14.61 | 151,135 | +0.15(+1.04%) |