Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.70 | 14.81 | 14.70 | 14.76 | 2,333 | -0.10(-0.69%) |
Apr 29, 2015 | 14.75 | 14.97 | 14.68 | 14.86 | 10,766 | -0.10(-0.70%) |
Apr 28, 2015 | 14.98 | 15.00 | 14.96 | 14.96 | 948 | +0.01(+0.06%) |
Apr 27, 2015 | 14.96 | 14.96 | 14.96 | 14.96 | 996 | -0.10(-0.66%) |
Apr 24, 2015 | 14.67 | 15.06 | 14.67 | 15.06 | 22,123 | +0.19(+1.28%) |
Apr 23, 2015 | 14.98 | 15.02 | 14.83 | 14.86 | 10,939 | -0.05(-0.33%) |
Apr 22, 2015 | 15.01 | 15.12 | 14.86 | 14.91 | 20,617 | -0.10(-0.66%) |
Apr 21, 2015 | 14.92 | 15.05 | 14.85 | 15.01 | 13,131 | +0.18(+1.23%) |
Apr 20, 2015 | 14.94 | 14.97 | 14.81 | 14.83 | 73,820 | +0.05(+0.37%) |
Apr 17, 2015 | 14.91 | 14.98 | 14.78 | 14.78 | 7,077 | -0.25(-1.63%) |
Apr 16, 2015 | 15.00 | 15.07 | 14.96 | 15.02 | 46,974 | +0.02(+0.17%) |
Apr 15, 2015 | 15.11 | 15.20 | 14.98 | 15.00 | 4,118 | -0.22(-1.47%) |
Apr 14, 2015 | 15.25 | 15.37 | 15.16 | 15.22 | 29,181 | -0.06(-0.38%) |
Apr 13, 2015 | 15.32 | 15.32 | 15.28 | 15.28 | 482 | -0.07(-0.43%) |
Apr 10, 2015 | 15.29 | 15.43 | 15.26 | 15.35 | 41,565 | +0.21(+1.39%) |
Apr 09, 2015 | 15.48 | 15.52 | 15.14 | 15.14 | 2,558 | -0.44(-2.84%) |
Apr 08, 2015 | 15.42 | 15.62 | 15.42 | 15.58 | 13,086 | +0.08(+0.54%) |
Apr 06, 2015 | 15.54 | 15.50 | 15.50 | 15.50 | 8,318 | -0.04(-0.27%) |
Apr 02, 2015 | 15.51 | 15.54 | 15.54 | 15.54 | 6,027 | +0.27(+1.79%) |
Apr 01, 2015 | 15.40 | 15.43 | 15.21 | 15.26 | 5,151 | -0.14(-0.92%) |
Mar 31, 2015 | 15.76 | 15.76 | 15.40 | 15.40 | 7,684 | -0.27(-1.75%) |
Mar 30, 2015 | 15.59 | 15.68 | 15.58 | 15.68 | 1,687 | +0.08(+0.48%) |
Mar 27, 2015 | 15.50 | 15.60 | 15.48 | 15.60 | 3,047 | +0.10(+0.64%) |
Mar 26, 2015 | 14.23 | 15.57 | 14.23 | 15.50 | 19,504 | +0.10(+0.65%) |
Mar 25, 2015 | 15.62 | 15.63 | 15.40 | 15.40 | 12,420 | -0.21(-1.33%) |
Mar 24, 2015 | 15.44 | 15.62 | 15.44 | 15.61 | 5,265 | -0.03(-0.21%) |
Mar 23, 2015 | 15.67 | 15.72 | 15.50 | 15.64 | 3,375 | +0.06(+0.37%) |
Mar 20, 2015 | 15.06 | 15.64 | 15.06 | 15.59 | 64,165 | +0.26(+1.68%) |
Mar 19, 2015 | 15.35 | 15.35 | 15.07 | 15.33 | 136,207 | +0.15(+0.98%) |
Mar 18, 2015 | 14.84 | 15.25 | 14.84 | 15.18 | 29,652 | +0.37(+2.52%) |
Mar 17, 2015 | 14.91 | 15.04 | 14.81 | 14.81 | 4,701 | -0.08(-0.56%) |
Mar 16, 2015 | 14.93 | 14.97 | 14.85 | 14.89 | 36,603 | +0.07(+0.45%) |
Mar 13, 2015 | 14.76 | 14.82 | 14.72 | 14.82 | 11,392 | -0.06(-0.39%) |
Mar 12, 2015 | 14.64 | 15.01 | 14.64 | 14.88 | 64,690 | +0.35(+2.40%) |
Mar 11, 2015 | 14.59 | 14.64 | 14.44 | 14.53 | 26,292 | +0.04(+0.26%) |
Mar 10, 2015 | 14.40 | 14.50 | 14.36 | 14.50 | 15,291 | -0.06(-0.40%) |
Mar 09, 2015 | 14.44 | 14.55 | 14.44 | 14.55 | 3,720 | +0.25(+1.72%) |
Mar 06, 2015 | 14.18 | 14.31 | 14.18 | 14.31 | 9,951 | -0.18(-1.24%) |
Mar 05, 2015 | 14.58 | 14.58 | 14.49 | 14.49 | 921 | -0.07(-0.45%) |
Mar 04, 2015 | 14.69 | 14.73 | 14.50 | 14.55 | 11,595 | -0.17(-1.18%) |
Mar 03, 2015 | 14.63 | 14.73 | 14.63 | 14.73 | 32,361 | +0.22(+1.49%) |
Mar 02, 2015 | 14.69 | 14.78 | 14.51 | 14.51 | 9,497 | -0.03(-0.22%) |
Feb 27, 2015 | 14.50 | 14.54 | 14.50 | 14.54 | 2,325 | -0.12(-0.80%) |
Feb 26, 2015 | 14.75 | 14.75 | 14.62 | 14.66 | 4,058 | -0.04(-0.28%) |
Feb 25, 2015 | 14.69 | 14.85 | 14.69 | 14.70 | 14,619 | +0.05(+0.34%) |
Feb 24, 2015 | 14.61 | 14.66 | 14.44 | 14.65 | 12,821 | -0.05(-0.34%) |
Feb 23, 2015 | 14.71 | 14.80 | 14.67 | 14.70 | 30,287 | +0.00(+0.00%) |
Feb 20, 2015 | 14.72 | 14.95 | 14.69 | 14.70 | 27,066 | -0.23(-1.55%) |
Feb 19, 2015 | 14.78 | 15.10 | 14.72 | 14.93 | 39,739 | +0.06(+0.39%) |
Feb 18, 2015 | 14.82 | 14.91 | 14.79 | 14.88 | 24,714 | +0.02(+0.17%) |
Feb 17, 2015 | 14.71 | 14.98 | 14.71 | 14.85 | 25,405 | +0.13(+0.90%) |
Feb 13, 2015 | 14.86 | 14.72 | 14.72 | 14.72 | 11,750 | -0.26(-1.76%) |
Feb 12, 2015 | 14.83 | 15.02 | 14.83 | 14.98 | 12,673 | +0.34(+2.31%) |
Feb 11, 2015 | 14.74 | 14.74 | 14.61 | 14.64 | 26,620 | -0.02(-0.17%) |
Feb 10, 2015 | 14.64 | 14.78 | 14.64 | 14.67 | 45,824 | -0.11(-0.74%) |
Feb 09, 2015 | 14.50 | 14.88 | 14.50 | 14.78 | 11,410 | -0.03(-0.21%) |
Feb 06, 2015 | 15.27 | 15.27 | 14.75 | 14.81 | 33,191 | -0.43(-2.84%) |
Feb 05, 2015 | 14.98 | 15.25 | 14.98 | 15.24 | 9,689 | +0.43(+2.87%) |
Feb 04, 2015 | 14.95 | 15.04 | 14.80 | 14.82 | 12,483 | -0.11(-0.72%) |
Feb 03, 2015 | 14.64 | 14.93 | 14.64 | 14.93 | 15,227 | +0.20(+1.35%) |