Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.80 | 13.86 | 13.61 | 13.64 | 687,283 | -0.24(-1.76%) |
Apr 29, 2015 | 14.01 | 14.08 | 13.74 | 13.89 | 670,637 | -0.15(-1.09%) |
Apr 28, 2015 | 13.93 | 14.10 | 13.75 | 14.04 | 468,106 | +0.13(+0.91%) |
Apr 27, 2015 | 14.05 | 14.14 | 13.86 | 13.91 | 447,937 | -0.07(-0.52%) |
Apr 24, 2015 | 14.13 | 14.19 | 13.91 | 13.98 | 624,253 | -0.17(-1.21%) |
Apr 23, 2015 | 14.07 | 14.23 | 14.06 | 14.16 | 518,660 | +0.02(+0.13%) |
Apr 22, 2015 | 14.16 | 14.20 | 13.99 | 14.14 | 573,836 | +0.01(+0.06%) |
Apr 21, 2015 | 14.20 | 14.20 | 14.02 | 14.13 | 290,252 | +0.04(+0.26%) |
Apr 20, 2015 | 14.14 | 14.23 | 14.06 | 14.09 | 373,414 | +0.00(+0.00%) |
Apr 17, 2015 | 14.21 | 14.22 | 13.91 | 14.09 | 396,411 | -0.23(-1.58%) |
Apr 16, 2015 | 14.31 | 14.36 | 14.20 | 14.32 | 390,446 | -0.10(-0.69%) |
Apr 15, 2015 | 14.41 | 14.51 | 14.28 | 14.42 | 561,127 | +0.04(+0.25%) |
Apr 14, 2015 | 14.30 | 14.40 | 14.17 | 14.38 | 531,627 | +0.09(+0.63%) |
Apr 13, 2015 | 14.22 | 14.34 | 14.17 | 14.29 | 358,876 | +0.04(+0.25%) |
Apr 10, 2015 | 14.17 | 14.34 | 14.16 | 14.26 | 237,312 | +0.09(+0.64%) |
Apr 09, 2015 | 14.12 | 14.24 | 14.05 | 14.17 | 257,646 | +0.00(+0.00%) |
Apr 08, 2015 | 14.02 | 14.26 | 13.94 | 14.17 | 450,868 | +0.14(+1.03%) |
Apr 07, 2015 | 14.01 | 14.14 | 13.97 | 14.02 | 492,123 | -0.05(-0.32%) |
Apr 06, 2015 | 14.17 | 14.23 | 14.02 | 14.07 | 455,188 | -0.23(-1.64%) |
Apr 02, 2015 | 14.17 | 14.30 | 14.30 | 14.30 | 467,301 | +0.15(+1.08%) |
Apr 01, 2015 | 14.08 | 14.25 | 13.91 | 14.15 | 493,699 | +0.04(+0.26%) |
Mar 31, 2015 | 14.34 | 14.36 | 14.00 | 14.11 | 597,882 | -0.18(-1.26%) |
Mar 30, 2015 | 14.07 | 14.37 | 13.93 | 14.29 | 542,575 | +0.26(+1.87%) |
Mar 27, 2015 | 13.71 | 14.06 | 13.71 | 14.03 | 610,300 | +0.20(+1.44%) |
Mar 26, 2015 | 13.86 | 14.02 | 13.24 | 13.83 | 1,190,359 | -0.25(-1.79%) |
Mar 25, 2015 | 14.53 | 14.67 | 14.08 | 14.08 | 544,984 | -0.45(-3.11%) |
Mar 24, 2015 | 14.73 | 14.73 | 14.46 | 14.54 | 215,736 | -0.18(-1.23%) |
Mar 23, 2015 | 14.49 | 14.81 | 14.49 | 14.72 | 301,957 | +0.19(+1.31%) |
Mar 20, 2015 | 14.67 | 14.67 | 14.37 | 14.53 | 755,473 | -0.00(-0.03%) |
Mar 19, 2015 | 14.48 | 14.55 | 14.35 | 14.53 | 297,742 | +0.03(+0.22%) |
Mar 18, 2015 | 14.39 | 14.51 | 14.23 | 14.50 | 421,366 | +0.05(+0.38%) |
Mar 17, 2015 | 14.54 | 14.62 | 14.42 | 14.45 | 454,346 | -0.18(-1.23%) |
Mar 16, 2015 | 14.64 | 14.78 | 14.48 | 14.63 | 1,110,418 | +0.09(+0.59%) |
Mar 13, 2015 | 14.54 | 14.57 | 14.33 | 14.54 | 285,995 | +0.04(+0.28%) |
Mar 12, 2015 | 14.34 | 14.52 | 14.26 | 14.50 | 240,202 | +0.07(+0.50%) |
Mar 11, 2015 | 14.44 | 14.50 | 14.27 | 14.43 | 613,350 | -0.01(-0.06%) |
Mar 10, 2015 | 14.43 | 14.59 | 14.30 | 14.44 | 360,866 | -0.15(-1.05%) |
Mar 09, 2015 | 14.58 | 14.66 | 14.44 | 14.59 | 461,916 | +0.05(+0.31%) |
Mar 06, 2015 | 14.41 | 14.60 | 14.41 | 14.54 | 320,103 | +0.05(+0.31%) |
Mar 05, 2015 | 14.65 | 14.72 | 14.47 | 14.50 | 287,003 | -0.13(-0.86%) |
Mar 04, 2015 | 14.55 | 14.71 | 14.44 | 14.63 | 441,750 | +0.03(+0.19%) |
Mar 03, 2015 | 14.65 | 14.80 | 14.54 | 14.60 | 828,219 | -0.14(-0.95%) |
Mar 02, 2015 | 14.53 | 14.92 | 14.44 | 14.74 | 883,369 | +0.29(+2.03%) |
Feb 27, 2015 | 14.45 | 14.52 | 14.26 | 14.45 | 777,161 | -0.09(-0.59%) |
Feb 26, 2015 | 14.70 | 14.76 | 14.46 | 14.53 | 392,709 | -0.17(-1.14%) |
Feb 25, 2015 | 14.89 | 14.93 | 14.64 | 14.70 | 471,970 | -0.21(-1.39%) |
Feb 24, 2015 | 14.58 | 14.92 | 14.54 | 14.91 | 617,223 | +0.37(+2.55%) |
Feb 23, 2015 | 14.50 | 14.60 | 14.40 | 14.54 | 291,926 | +0.04(+0.25%) |
Feb 20, 2015 | 14.31 | 14.54 | 14.30 | 14.50 | 576,560 | +0.13(+0.88%) |
Feb 19, 2015 | 14.42 | 14.51 | 14.32 | 14.37 | 209,471 | -0.11(-0.75%) |
Feb 18, 2015 | 14.44 | 14.50 | 14.21 | 14.48 | 539,622 | +0.11(+0.75%) |
Feb 17, 2015 | 14.45 | 14.50 | 14.34 | 14.37 | 537,646 | -0.07(-0.50%) |
Feb 13, 2015 | 14.69 | 14.45 | 14.45 | 14.45 | 544,723 | -0.27(-1.84%) |
Feb 12, 2015 | 14.71 | 14.90 | 14.67 | 14.72 | 311,442 | +0.05(+0.31%) |
Feb 11, 2015 | 14.73 | 14.77 | 14.43 | 14.67 | 523,617 | -0.14(-0.91%) |
Feb 10, 2015 | 14.31 | 14.89 | 14.12 | 14.81 | 680,614 | +0.58(+4.06%) |
Feb 09, 2015 | 14.31 | 14.44 | 14.08 | 14.23 | 252,125 | -0.11(-0.76%) |
Feb 06, 2015 | 14.34 | 14.45 | 14.26 | 14.34 | 418,166 | -0.04(-0.25%) |
Feb 05, 2015 | 14.40 | 14.43 | 14.22 | 14.37 | 362,479 | +0.14(+1.02%) |
Feb 04, 2015 | 14.05 | 14.32 | 14.04 | 14.23 | 304,853 | -0.02(-0.13%) |
Feb 03, 2015 | 14.13 | 14.32 | 14.08 | 14.25 | 369,679 | +0.14(+0.96%) |