Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.22 | 15.24 | 15.13 | 15.16 | 233,463 | -0.05(-0.32%) |
Apr 29, 2015 | 15.22 | 15.23 | 15.14 | 15.21 | 207,676 | -0.04(-0.25%) |
Apr 28, 2015 | 15.24 | 15.27 | 15.22 | 15.25 | 137,111 | +0.01(+0.05%) |
Apr 27, 2015 | 15.27 | 15.29 | 15.24 | 15.24 | 137,440 | +0.00(+0.00%) |
Apr 24, 2015 | 15.30 | 15.30 | 15.24 | 15.24 | 126,865 | -0.03(-0.19%) |
Apr 23, 2015 | 15.24 | 15.29 | 15.23 | 15.27 | 125,492 | +0.01(+0.05%) |
Apr 22, 2015 | 15.29 | 15.29 | 15.24 | 15.27 | 203,938 | -0.02(-0.14%) |
Apr 21, 2015 | 15.27 | 15.30 | 15.25 | 15.29 | 200,167 | +0.01(+0.10%) |
Apr 20, 2015 | 15.27 | 15.30 | 15.23 | 15.27 | 105,113 | +0.04(+0.29%) |
Apr 17, 2015 | 15.22 | 15.24 | 15.17 | 15.23 | 145,008 | +0.01(+0.05%) |
Apr 16, 2015 | 15.21 | 15.26 | 15.19 | 15.22 | 157,868 | +0.01(+0.10%) |
Apr 15, 2015 | 15.24 | 15.30 | 15.21 | 15.21 | 183,883 | -0.02(-0.14%) |
Apr 14, 2015 | 15.29 | 15.33 | 15.23 | 15.23 | 226,493 | -0.03(-0.19%) |
Apr 13, 2015 | 15.30 | 15.30 | 15.22 | 15.26 | 184,769 | +0.00(+0.00%) |
Apr 10, 2015 | 15.29 | 15.32 | 15.23 | 15.26 | 132,094 | +0.01(+0.10%) |
Apr 09, 2015 | 15.32 | 15.34 | 15.24 | 15.24 | 133,027 | -0.07(-0.47%) |
Apr 08, 2015 | 15.38 | 15.40 | 15.30 | 15.32 | 137,671 | -0.03(-0.19%) |
Apr 07, 2015 | 15.27 | 15.39 | 15.26 | 15.35 | 178,673 | +0.06(+0.38%) |
Apr 06, 2015 | 15.27 | 15.32 | 15.26 | 15.29 | 105,903 | +0.05(+0.33%) |
Apr 02, 2015 | 15.32 | 15.24 | 15.24 | 15.24 | 185,880 | -0.06(-0.38%) |
Apr 01, 2015 | 15.27 | 15.34 | 15.26 | 15.30 | 218,328 | +0.07(+0.43%) |
Mar 31, 2015 | 15.16 | 15.25 | 15.11 | 15.23 | 134,639 | +0.08(+0.55%) |
Mar 30, 2015 | 15.18 | 15.18 | 15.11 | 15.15 | 130,441 | -0.05(-0.31%) |
Mar 27, 2015 | 15.13 | 15.25 | 15.13 | 15.19 | 118,426 | +0.08(+0.53%) |
Mar 26, 2015 | 15.18 | 15.19 | 15.11 | 15.11 | 149,328 | -0.06(-0.38%) |
Mar 25, 2015 | 15.23 | 15.25 | 15.14 | 15.17 | 292,454 | -0.06(-0.38%) |
Mar 24, 2015 | 15.14 | 15.23 | 15.13 | 15.23 | 119,288 | +0.08(+0.53%) |
Mar 23, 2015 | 15.11 | 15.18 | 15.11 | 15.15 | 225,229 | +0.01(+0.10%) |
Mar 20, 2015 | 14.99 | 15.14 | 14.99 | 15.14 | 164,177 | +0.15(+0.97%) |
Mar 19, 2015 | 15.03 | 15.07 | 14.94 | 14.99 | 150,725 | -0.09(-0.63%) |
Mar 18, 2015 | 14.84 | 15.14 | 14.82 | 15.08 | 426,102 | +0.28(+1.91%) |
Mar 17, 2015 | 14.85 | 14.89 | 14.79 | 14.80 | 258,335 | -0.07(-0.44%) |
Mar 16, 2015 | 14.90 | 14.91 | 14.83 | 14.87 | 181,134 | -0.03(-0.20%) |
Mar 13, 2015 | 14.91 | 14.92 | 14.86 | 14.90 | 294,308 | -0.03(-0.19%) |
Mar 12, 2015 | 14.97 | 14.99 | 14.92 | 14.92 | 320,595 | -0.02(-0.15%) |
Mar 11, 2015 | 14.96 | 14.98 | 14.90 | 14.95 | 362,059 | +0.00(+0.00%) |
Mar 10, 2015 | 14.96 | 15.01 | 14.93 | 14.95 | 210,258 | +0.03(+0.19%) |
Mar 09, 2015 | 14.96 | 14.99 | 14.91 | 14.92 | 335,364 | -0.07(-0.43%) |
Mar 06, 2015 | 15.12 | 15.12 | 14.95 | 14.98 | 256,504 | -0.22(-1.47%) |
Mar 05, 2015 | 15.14 | 15.21 | 15.13 | 15.21 | 174,343 | +0.03(+0.19%) |
Mar 04, 2015 | 15.18 | 15.19 | 15.11 | 15.18 | 253,766 | +0.01(+0.10%) |
Mar 03, 2015 | 15.16 | 15.18 | 15.11 | 15.16 | 291,503 | +0.02(+0.14%) |
Mar 02, 2015 | 15.27 | 15.29 | 15.13 | 15.14 | 189,866 | -0.12(-0.81%) |
Feb 27, 2015 | 15.17 | 15.28 | 15.17 | 15.27 | 194,564 | +0.12(+0.81%) |
Feb 26, 2015 | 15.15 | 15.18 | 15.09 | 15.14 | 177,818 | -0.01(-0.05%) |
Feb 25, 2015 | 15.26 | 15.26 | 15.15 | 15.15 | 159,667 | -0.07(-0.47%) |
Feb 24, 2015 | 15.19 | 15.23 | 15.12 | 15.22 | 237,554 | +0.08(+0.53%) |
Feb 23, 2015 | 15.09 | 15.19 | 15.03 | 15.14 | 272,090 | +0.13(+0.87%) |
Feb 20, 2015 | 15.03 | 15.12 | 15.00 | 15.01 | 279,968 | -0.02(-0.14%) |
Feb 19, 2015 | 15.02 | 15.09 | 14.97 | 15.03 | 312,065 | -0.01(-0.05%) |
Feb 18, 2015 | 14.81 | 15.08 | 14.79 | 15.04 | 418,635 | +0.20(+1.36%) |
Feb 17, 2015 | 15.01 | 15.05 | 14.79 | 14.84 | 339,717 | -0.16(-1.06%) |
Feb 13, 2015 | 15.16 | 15.00 | 15.00 | 15.00 | 424,763 | -0.12(-0.77%) |
Feb 12, 2015 | 15.08 | 15.17 | 15.08 | 15.11 | 234,746 | -0.02(-0.14%) |
Feb 11, 2015 | 15.32 | 15.32 | 15.11 | 15.13 | 362,882 | -0.14(-0.95%) |
Feb 10, 2015 | 15.32 | 15.32 | 15.21 | 15.28 | 263,121 | -0.05(-0.33%) |
Feb 09, 2015 | 15.42 | 15.44 | 15.32 | 15.33 | 205,004 | -0.11(-0.70%) |
Feb 06, 2015 | 15.40 | 15.47 | 15.37 | 15.44 | 393,687 | -0.03(-0.19%) |
Feb 05, 2015 | 15.54 | 15.57 | 15.44 | 15.47 | 243,984 | -0.11(-0.69%) |
Feb 04, 2015 | 15.55 | 15.57 | 15.46 | 15.57 | 419,638 | -0.01(-0.09%) |
Feb 03, 2015 | 15.63 | 15.68 | 15.57 | 15.59 | 283,077 | -0.09(-0.55%) |