Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.22 | 15.38 | 14.86 | 14.99 | 330,375 | -0.35(-2.28%) |
Apr 29, 2015 | 15.52 | 15.52 | 15.24 | 15.34 | 119,428 | -0.26(-1.68%) |
Apr 28, 2015 | 15.42 | 15.65 | 15.31 | 15.60 | 158,557 | +0.23(+1.51%) |
Apr 27, 2015 | 15.49 | 15.70 | 15.10 | 15.37 | 251,278 | -0.05(-0.32%) |
Apr 24, 2015 | 15.63 | 15.63 | 15.39 | 15.42 | 171,339 | -0.15(-0.96%) |
Apr 23, 2015 | 15.28 | 15.74 | 15.28 | 15.57 | 257,210 | +0.24(+1.55%) |
Apr 22, 2015 | 15.23 | 15.36 | 14.97 | 15.33 | 110,970 | +0.10(+0.66%) |
Apr 21, 2015 | 15.25 | 15.33 | 15.07 | 15.23 | 138,541 | +0.09(+0.58%) |
Apr 20, 2015 | 14.84 | 15.28 | 14.82 | 15.14 | 184,936 | +0.39(+2.67%) |
Apr 17, 2015 | 15.00 | 15.00 | 14.65 | 14.75 | 145,570 | -0.43(-2.80%) |
Apr 16, 2015 | 15.32 | 15.35 | 15.15 | 15.17 | 183,617 | -0.18(-1.18%) |
Apr 15, 2015 | 15.20 | 15.53 | 15.10 | 15.35 | 164,636 | +0.24(+1.57%) |
Apr 14, 2015 | 14.90 | 15.24 | 14.79 | 15.12 | 117,677 | +0.21(+1.43%) |
Apr 13, 2015 | 14.91 | 15.19 | 14.81 | 14.90 | 160,534 | -0.01(-0.04%) |
Apr 10, 2015 | 14.77 | 14.97 | 14.77 | 14.91 | 92,034 | +0.24(+1.62%) |
Apr 09, 2015 | 14.89 | 15.00 | 14.42 | 14.67 | 110,335 | -0.13(-0.89%) |
Apr 08, 2015 | 14.75 | 14.92 | 14.70 | 14.80 | 233,091 | +0.09(+0.60%) |
Apr 07, 2015 | 14.88 | 14.99 | 14.70 | 14.72 | 161,600 | -0.17(-1.13%) |
Apr 06, 2015 | 14.81 | 15.02 | 14.81 | 14.89 | 145,930 | -0.02(-0.17%) |
Apr 02, 2015 | 14.91 | 14.91 | 14.91 | 14.91 | 174,990 | +0.01(+0.04%) |
Apr 01, 2015 | 15.21 | 15.30 | 14.84 | 14.90 | 306,595 | -0.43(-2.81%) |
Mar 31, 2015 | 15.32 | 15.39 | 15.05 | 15.34 | 265,680 | -0.11(-0.73%) |
Mar 30, 2015 | 14.95 | 15.47 | 14.94 | 15.45 | 286,917 | +0.59(+4.00%) |
Mar 27, 2015 | 14.67 | 14.90 | 14.45 | 14.85 | 170,860 | +0.15(+1.02%) |
Mar 26, 2015 | 14.60 | 14.72 | 14.55 | 14.70 | 119,993 | +0.01(+0.09%) |
Mar 25, 2015 | 14.74 | 14.94 | 14.62 | 14.69 | 400,596 | -0.01(-0.04%) |
Mar 24, 2015 | 14.69 | 14.75 | 14.62 | 14.70 | 173,867 | -0.01(-0.04%) |
Mar 23, 2015 | 14.58 | 14.78 | 14.52 | 14.70 | 138,161 | +0.06(+0.38%) |
Mar 20, 2015 | 14.07 | 14.77 | 14.00 | 14.65 | 1,005,646 | +0.61(+4.37%) |
Mar 19, 2015 | 14.00 | 14.07 | 13.84 | 14.04 | 131,118 | -0.04(-0.27%) |
Mar 18, 2015 | 13.90 | 14.07 | 13.75 | 14.07 | 126,695 | +0.16(+1.12%) |
Mar 17, 2015 | 13.95 | 14.06 | 13.84 | 13.92 | 189,920 | -0.12(-0.85%) |
Mar 16, 2015 | 13.97 | 14.07 | 13.89 | 14.04 | 105,978 | +0.19(+1.35%) |
Mar 13, 2015 | 14.02 | 14.02 | 13.62 | 13.85 | 167,880 | -0.18(-1.25%) |
Mar 12, 2015 | 13.79 | 14.07 | 13.72 | 14.02 | 183,324 | +0.34(+2.51%) |
Mar 11, 2015 | 13.65 | 13.72 | 13.50 | 13.68 | 169,206 | +0.06(+0.41%) |
Mar 10, 2015 | 13.55 | 13.70 | 13.45 | 13.62 | 141,542 | -0.08(-0.59%) |
Mar 09, 2015 | 13.72 | 13.79 | 13.61 | 13.70 | 100,949 | +0.00(+0.00%) |
Mar 06, 2015 | 13.75 | 13.94 | 13.56 | 13.70 | 126,821 | -0.19(-1.39%) |
Mar 05, 2015 | 13.93 | 14.00 | 13.69 | 13.90 | 137,722 | -0.04(-0.27%) |
Mar 04, 2015 | 13.96 | 14.07 | 13.81 | 13.94 | 190,210 | -0.14(-0.98%) |
Mar 03, 2015 | 14.35 | 14.47 | 13.94 | 14.07 | 641,678 | -0.35(-2.43%) |
Mar 02, 2015 | 14.00 | 14.49 | 13.90 | 14.42 | 380,110 | +0.35(+2.49%) |
Feb 27, 2015 | 14.85 | 14.91 | 14.04 | 14.07 | 519,063 | -0.66(-4.50%) |
Feb 26, 2015 | 14.79 | 14.88 | 14.65 | 14.74 | 276,939 | -0.03(-0.17%) |
Feb 25, 2015 | 14.95 | 14.96 | 14.64 | 14.76 | 141,280 | -0.16(-1.09%) |
Feb 24, 2015 | 14.80 | 14.94 | 14.77 | 14.92 | 194,925 | +0.17(+1.14%) |
Feb 23, 2015 | 14.82 | 14.91 | 14.67 | 14.75 | 385,841 | -0.09(-0.59%) |
Feb 20, 2015 | 14.61 | 14.84 | 14.50 | 14.84 | 156,418 | +0.19(+1.28%) |
Feb 19, 2015 | 14.48 | 14.69 | 14.48 | 14.65 | 122,427 | +0.12(+0.82%) |
Feb 18, 2015 | 14.43 | 14.61 | 14.42 | 14.54 | 178,788 | +0.07(+0.47%) |
Feb 17, 2015 | 14.59 | 14.69 | 14.44 | 14.47 | 148,457 | -0.14(-0.98%) |
Feb 13, 2015 | 14.63 | 14.61 | 14.61 | 14.61 | 139,480 | -0.02(-0.13%) |
Feb 12, 2015 | 14.44 | 14.69 | 14.43 | 14.63 | 140,018 | +0.31(+2.18%) |
Feb 11, 2015 | 14.24 | 14.34 | 14.07 | 14.32 | 139,021 | +0.03(+0.22%) |
Feb 10, 2015 | 14.33 | 14.35 | 14.02 | 14.29 | 135,053 | +0.12(+0.84%) |
Feb 09, 2015 | 14.44 | 14.59 | 14.10 | 14.17 | 211,089 | -0.34(-2.37%) |
Feb 06, 2015 | 14.54 | 14.94 | 14.22 | 14.51 | 342,622 | -0.29(-1.99%) |
Feb 05, 2015 | 14.85 | 14.87 | 14.56 | 14.80 | 188,099 | +0.06(+0.38%) |
Feb 04, 2015 | 14.49 | 14.97 | 14.49 | 14.75 | 290,523 | +0.19(+1.33%) |
Feb 03, 2015 | 14.07 | 14.61 | 14.05 | 14.55 | 406,348 | +0.45(+3.19%) |