Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.34 | 15.37 | 15.17 | 15.20 | 88,385 | -0.25(-1.60%) |
Apr 29, 2015 | 15.47 | 15.51 | 15.37 | 15.45 | 364,054 | -0.06(-0.40%) |
Apr 28, 2015 | 15.51 | 15.57 | 15.42 | 15.51 | 229,251 | -0.01(-0.08%) |
Apr 27, 2015 | 15.55 | 15.58 | 15.49 | 15.52 | 247,804 | +0.04(+0.27%) |
Apr 24, 2015 | 15.48 | 15.48 | 15.42 | 15.48 | 249,760 | +0.13(+0.85%) |
Apr 23, 2015 | 15.26 | 15.39 | 15.25 | 15.35 | 269,977 | +0.01(+0.06%) |
Apr 22, 2015 | 15.21 | 15.34 | 15.18 | 15.34 | 82,913 | +0.19(+1.27%) |
Apr 21, 2015 | 15.21 | 15.26 | 15.15 | 15.15 | 368,298 | +0.05(+0.32%) |
Apr 20, 2015 | 14.97 | 15.12 | 14.97 | 15.10 | 960,298 | +0.22(+1.46%) |
Apr 17, 2015 | 14.98 | 14.98 | 14.84 | 14.88 | 129,851 | -0.25(-1.66%) |
Apr 16, 2015 | 15.13 | 15.17 | 15.07 | 15.13 | 204,057 | -0.02(-0.12%) |
Apr 15, 2015 | 15.09 | 15.20 | 15.07 | 15.15 | 153,973 | +0.07(+0.48%) |
Apr 14, 2015 | 15.13 | 15.17 | 15.01 | 15.08 | 1,316,067 | -0.05(-0.31%) |
Apr 13, 2015 | 15.18 | 15.26 | 15.12 | 15.12 | 865,876 | -0.06(-0.42%) |
Apr 10, 2015 | 15.12 | 15.19 | 15.09 | 15.19 | 82,945 | +0.07(+0.44%) |
Apr 09, 2015 | 15.05 | 15.13 | 15.01 | 15.12 | 332,004 | +0.08(+0.53%) |
Apr 08, 2015 | 15.02 | 15.10 | 15.00 | 15.04 | 135,732 | +0.03(+0.23%) |
Apr 07, 2015 | 15.06 | 15.12 | 15.01 | 15.01 | 407,737 | -0.04(-0.29%) |
Apr 06, 2015 | 14.86 | 15.08 | 14.86 | 15.05 | 128,148 | +0.16(+1.10%) |
Apr 02, 2015 | 14.92 | 14.89 | 14.89 | 14.89 | 1,301,634 | +0.05(+0.31%) |
Apr 01, 2015 | 14.92 | 14.92 | 14.78 | 14.84 | 118,089 | -0.06(-0.42%) |
Mar 31, 2015 | 14.94 | 15.00 | 14.87 | 14.90 | 526,340 | -0.12(-0.77%) |
Mar 30, 2015 | 14.97 | 15.04 | 14.90 | 15.02 | 74,497 | +0.13(+0.89%) |
Mar 27, 2015 | 14.85 | 14.89 | 14.77 | 14.89 | 104,169 | +0.04(+0.30%) |
Mar 26, 2015 | 14.76 | 14.89 | 14.64 | 14.84 | 180,019 | -0.06(-0.43%) |
Mar 25, 2015 | 15.25 | 15.29 | 14.89 | 14.91 | 418,167 | -0.32(-2.13%) |
Mar 24, 2015 | 15.28 | 15.33 | 15.23 | 15.23 | 235,886 | -0.05(-0.35%) |
Mar 23, 2015 | 15.31 | 15.35 | 15.27 | 15.29 | 327,975 | +0.03(+0.21%) |
Mar 20, 2015 | 15.25 | 15.32 | 15.25 | 15.25 | 118,095 | +0.09(+0.59%) |
Mar 19, 2015 | 15.21 | 15.21 | 15.10 | 15.16 | 147,312 | -0.03(-0.21%) |
Mar 18, 2015 | 15.00 | 15.26 | 14.93 | 15.20 | 150,562 | +0.23(+1.54%) |
Mar 17, 2015 | 14.91 | 14.99 | 14.91 | 14.97 | 279,575 | +0.03(+0.18%) |
Mar 16, 2015 | 14.83 | 14.94 | 14.83 | 14.94 | 285,274 | +0.17(+1.17%) |
Mar 13, 2015 | 14.78 | 14.79 | 14.67 | 14.77 | 229,556 | -0.04(-0.24%) |
Mar 12, 2015 | 14.76 | 14.81 | 14.74 | 14.80 | 507,000 | +0.06(+0.44%) |
Mar 11, 2015 | 14.85 | 14.85 | 14.73 | 14.74 | 179,811 | -0.04(-0.27%) |
Mar 10, 2015 | 14.97 | 14.99 | 14.78 | 14.78 | 241,241 | -0.30(-2.02%) |
Mar 09, 2015 | 15.05 | 15.15 | 15.02 | 15.08 | 92,609 | +0.06(+0.43%) |
Mar 06, 2015 | 15.20 | 15.22 | 15.02 | 15.02 | 86,481 | -0.18(-1.20%) |
Mar 05, 2015 | 15.26 | 15.29 | 15.15 | 15.20 | 120,974 | -0.02(-0.16%) |
Mar 04, 2015 | 15.21 | 15.23 | 15.12 | 15.22 | 142,133 | -0.04(-0.25%) |
Mar 03, 2015 | 15.35 | 15.36 | 15.23 | 15.26 | 226,801 | -0.12(-0.75%) |
Mar 02, 2015 | 15.27 | 15.38 | 15.26 | 15.38 | 257,727 | +0.16(+1.04%) |
Feb 27, 2015 | 15.29 | 15.30 | 15.21 | 15.22 | 139,287 | -0.07(-0.48%) |
Feb 26, 2015 | 15.24 | 15.29 | 15.19 | 15.29 | 153,603 | +0.10(+0.65%) |
Feb 25, 2015 | 15.26 | 15.27 | 15.17 | 15.19 | 169,128 | -0.08(-0.51%) |
Feb 24, 2015 | 15.22 | 15.30 | 15.16 | 15.27 | 267,267 | +0.06(+0.36%) |
Feb 23, 2015 | 15.21 | 15.23 | 15.14 | 15.22 | 221,024 | +0.02(+0.11%) |
Feb 20, 2015 | 15.12 | 15.23 | 15.06 | 15.20 | 197,656 | +0.09(+0.57%) |
Feb 19, 2015 | 15.03 | 15.13 | 15.03 | 15.11 | 165,144 | +0.05(+0.36%) |
Feb 18, 2015 | 15.03 | 15.08 | 15.01 | 15.06 | 483,495 | +0.02(+0.13%) |
Feb 17, 2015 | 15.01 | 15.05 | 14.99 | 15.04 | 137,610 | +0.02(+0.11%) |
Feb 13, 2015 | 14.96 | 15.02 | 15.02 | 15.02 | 116,971 | +0.12(+0.81%) |
Feb 12, 2015 | 14.80 | 14.93 | 14.80 | 14.90 | 239,064 | +0.19(+1.29%) |
Feb 11, 2015 | 14.66 | 14.73 | 14.64 | 14.71 | 146,468 | +0.04(+0.25%) |
Feb 10, 2015 | 14.57 | 14.68 | 14.50 | 14.68 | 129,773 | +0.21(+1.42%) |
Feb 09, 2015 | 14.45 | 14.52 | 14.40 | 14.47 | 309,416 | -0.01(-0.06%) |
Feb 06, 2015 | 14.63 | 14.63 | 14.46 | 14.48 | 245,023 | -0.14(-0.93%) |
Feb 05, 2015 | 14.54 | 14.62 | 14.47 | 14.62 | 288,205 | +0.15(+1.01%) |
Feb 04, 2015 | 14.41 | 14.57 | 14.41 | 14.47 | 286,580 | +0.01(+0.07%) |
Feb 03, 2015 | 14.36 | 14.46 | 14.33 | 14.46 | 324,167 | +0.14(+0.96%) |