Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.00 | 14.40 | 13.30 | 14.10 | 665 | -0.60(-4.08%) |
Apr 29, 2015 | 14.60 | 15.00 | 14.20 | 14.70 | 1,088 | -0.20(-1.34%) |
Apr 28, 2015 | 15.00 | 15.00 | 14.70 | 14.90 | 509 | +0.10(+0.68%) |
Apr 27, 2015 | 14.90 | 15.00 | 14.70 | 14.80 | 606 | -0.10(-0.67%) |
Apr 24, 2015 | 14.30 | 14.90 | 14.30 | 14.90 | 960 | +0.40(+2.76%) |
Apr 23, 2015 | 15.00 | 15.00 | 14.20 | 14.50 | 213 | -0.70(-4.61%) |
Apr 22, 2015 | 15.00 | 15.20 | 14.70 | 15.20 | 268 | +0.30(+2.01%) |
Apr 21, 2015 | 15.10 | 15.10 | 14.50 | 14.90 | 404 | +0.50(+3.47%) |
Apr 20, 2015 | 15.00 | 15.00 | 14.40 | 14.40 | 1,114 | -0.58(-3.85%) |
Apr 17, 2015 | 15.00 | 15.00 | 14.00 | 14.98 | 3,536 | +0.10(+0.69%) |
Apr 16, 2015 | 14.70 | 15.00 | 14.70 | 14.87 | 418 | -0.03(-0.18%) |
Apr 15, 2015 | 14.92 | 14.92 | 14.70 | 14.90 | 1,641 | +0.04(+0.24%) |
Apr 14, 2015 | 14.00 | 15.20 | 14.00 | 14.87 | 4,825 | +0.56(+3.95%) |
Apr 13, 2015 | 14.20 | 14.40 | 14.00 | 14.30 | 2,613 | +0.10(+0.70%) |
Apr 10, 2015 | 14.24 | 14.40 | 14.00 | 14.20 | 481 | +0.18(+1.31%) |
Apr 09, 2015 | 14.00 | 14.20 | 13.70 | 14.02 | 599 | +0.02(+0.11%) |
Apr 08, 2015 | 13.50 | 14.30 | 13.50 | 14.00 | 1,104 | +0.40(+2.94%) |
Apr 07, 2015 | 14.52 | 14.69 | 13.50 | 13.60 | 1,328 | -0.50(-3.55%) |
Apr 06, 2015 | 14.45 | 14.90 | 13.90 | 14.10 | 1,384 | -0.30(-2.08%) |
Apr 02, 2015 | 14.70 | 14.40 | 14.40 | 14.40 | 340 | -0.20(-1.37%) |
Apr 01, 2015 | 15.12 | 15.20 | 13.70 | 14.60 | 3,363 | -0.14(-0.95%) |
Mar 31, 2015 | 15.80 | 15.80 | 14.70 | 14.74 | 2,106 | -0.96(-6.11%) |
Mar 30, 2015 | 15.30 | 16.00 | 14.70 | 15.70 | 1,470 | +0.90(+6.08%) |
Mar 27, 2015 | 14.60 | 15.30 | 14.60 | 14.80 | 1,413 | +0.10(+0.68%) |
Mar 26, 2015 | 14.79 | 15.10 | 14.60 | 14.70 | 715 | -0.30(-2.00%) |
Mar 25, 2015 | 16.00 | 16.00 | 14.60 | 15.00 | 822 | +0.10(+0.67%) |
Mar 24, 2015 | 15.32 | 15.32 | 14.80 | 14.90 | 209 | -0.20(-1.35%) |
Mar 23, 2015 | 14.50 | 15.90 | 14.50 | 15.10 | 644 | +0.50(+3.45%) |
Mar 20, 2015 | 15.50 | 16.00 | 14.60 | 14.60 | 1,527 | -0.50(-3.31%) |
Mar 19, 2015 | 15.30 | 15.30 | 14.60 | 15.10 | 896 | +0.10(+0.67%) |
Mar 18, 2015 | 15.36 | 15.36 | 14.50 | 15.00 | 1,457 | +0.10(+0.67%) |
Mar 17, 2015 | 15.80 | 15.80 | 14.50 | 14.90 | 475 | -0.70(-4.49%) |
Mar 16, 2015 | 14.60 | 16.20 | 14.50 | 15.60 | 1,190 | +0.70(+4.70%) |
Mar 13, 2015 | 16.07 | 16.07 | 14.70 | 14.90 | 1,469 | -0.50(-3.24%) |
Mar 12, 2015 | 15.20 | 15.93 | 14.50 | 15.40 | 3,255 | +0.20(+1.31%) |
Mar 11, 2015 | 16.90 | 17.00 | 15.30 | 15.20 | 13,257 | -0.80(-5.00%) |
Mar 10, 2015 | 13.70 | 18.00 | 13.70 | 16.00 | 52,742 | +3.50(+28.00%) |
Mar 09, 2015 | 16.09 | 16.20 | 12.40 | 12.50 | 2,549 | -2.70(-17.76%) |
Mar 06, 2015 | 16.00 | 16.30 | 15.20 | 15.20 | 1,638 | -1.20(-7.32%) |
Mar 05, 2015 | 16.10 | 16.40 | 16.01 | 16.40 | 153 | +0.00(+0.00%) |
Mar 04, 2015 | 16.40 | 16.40 | 16.16 | 16.40 | 671 | +0.00(+0.00%) |
Mar 03, 2015 | 16.50 | 16.50 | 16.10 | 16.40 | 363 | +0.30(+1.86%) |
Mar 02, 2015 | 16.36 | 16.40 | 16.10 | 16.10 | 992 | -0.10(-0.62%) |
Feb 27, 2015 | 16.07 | 16.30 | 16.00 | 16.20 | 332 | +0.60(+3.85%) |
Feb 26, 2015 | 16.20 | 16.50 | 15.30 | 15.60 | 2,713 | -1.00(-6.02%) |
Feb 25, 2015 | 16.30 | 16.60 | 16.30 | 16.60 | 1,174 | +1.30(+8.50%) |
Feb 24, 2015 | 16.41 | 16.60 | 15.30 | 15.30 | 1,067 | -0.80(-4.97%) |
Feb 23, 2015 | 16.50 | 16.80 | 16.10 | 16.10 | 1,079 | -0.40(-2.43%) |
Feb 20, 2015 | 16.20 | 16.70 | 16.20 | 16.50 | 124 | +0.10(+0.61%) |
Feb 19, 2015 | 16.69 | 16.80 | 16.40 | 16.40 | 399 | -0.24(-1.43%) |
Feb 18, 2015 | 16.90 | 16.90 | 16.30 | 16.64 | 1,961 | -0.13(-0.77%) |
Feb 17, 2015 | 16.90 | 16.90 | 16.49 | 16.77 | 1,230 | -0.13(-0.78%) |
Feb 13, 2015 | 16.40 | 16.90 | 16.90 | 16.90 | 1,100 | +0.40(+2.42%) |
Feb 12, 2015 | 16.50 | 16.71 | 16.30 | 16.50 | 537 | -0.30(-1.79%) |
Feb 11, 2015 | 16.30 | 16.90 | 16.30 | 16.80 | 1,934 | +0.50(+3.06%) |
Feb 10, 2015 | 16.87 | 16.90 | 16.30 | 16.30 | 2,104 | -0.54(-3.18%) |
Feb 09, 2015 | 17.00 | 17.00 | 16.30 | 16.84 | 2,516 | +0.14(+0.81%) |
Feb 06, 2015 | 16.70 | 16.70 | 16.20 | 16.70 | 1,238 | +0.00(+0.00%) |
Feb 05, 2015 | 17.00 | 17.00 | 16.40 | 16.70 | 1,943 | +0.10(+0.60%) |
Feb 04, 2015 | 16.20 | 16.60 | 16.20 | 16.60 | 186 | +0.00(+0.01%) |
Feb 03, 2015 | 16.90 | 16.90 | 15.90 | 16.60 | 441 | +0.05(+0.30%) |