Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.98 | 15.07 | 14.65 | 14.70 | 505,425 | -0.41(-2.70%) |
Apr 29, 2015 | 15.24 | 15.30 | 15.02 | 15.10 | 161,285 | -0.21(-1.36%) |
Apr 28, 2015 | 14.89 | 15.35 | 14.81 | 15.31 | 238,919 | +0.41(+2.73%) |
Apr 27, 2015 | 15.33 | 15.41 | 14.79 | 14.91 | 270,526 | -0.34(-2.24%) |
Apr 24, 2015 | 15.36 | 15.37 | 15.16 | 15.25 | 113,012 | -0.17(-1.11%) |
Apr 23, 2015 | 15.44 | 15.44 | 15.13 | 15.42 | 246,710 | -0.06(-0.37%) |
Apr 22, 2015 | 15.54 | 15.63 | 15.32 | 15.47 | 110,208 | -0.01(-0.06%) |
Apr 21, 2015 | 15.63 | 15.71 | 15.40 | 15.48 | 143,342 | -0.11(-0.73%) |
Apr 20, 2015 | 15.55 | 15.67 | 15.44 | 15.60 | 208,967 | +0.17(+1.11%) |
Apr 17, 2015 | 15.53 | 15.55 | 15.30 | 15.43 | 215,267 | -0.23(-1.45%) |
Apr 16, 2015 | 15.79 | 15.81 | 15.63 | 15.65 | 103,704 | -0.20(-1.25%) |
Apr 15, 2015 | 15.67 | 15.96 | 15.53 | 15.85 | 140,825 | +0.18(+1.15%) |
Apr 14, 2015 | 15.65 | 15.86 | 15.61 | 15.67 | 110,204 | +0.00(+0.00%) |
Apr 13, 2015 | 15.77 | 15.98 | 15.66 | 15.67 | 144,917 | -0.09(-0.60%) |
Apr 10, 2015 | 15.45 | 15.84 | 15.39 | 15.77 | 141,198 | +0.38(+2.46%) |
Apr 09, 2015 | 15.91 | 15.94 | 15.34 | 15.39 | 409,115 | -0.46(-2.93%) |
Apr 08, 2015 | 15.47 | 15.86 | 15.39 | 15.85 | 582,712 | +0.37(+2.39%) |
Apr 07, 2015 | 15.31 | 15.63 | 15.27 | 15.48 | 239,729 | +0.22(+1.43%) |
Apr 06, 2015 | 15.00 | 15.38 | 15.00 | 15.27 | 258,341 | +0.14(+0.94%) |
Apr 02, 2015 | 15.19 | 15.12 | 15.12 | 15.12 | 182,475 | -0.09(-0.56%) |
Apr 01, 2015 | 15.15 | 15.22 | 14.78 | 15.21 | 193,394 | +0.06(+0.37%) |
Mar 31, 2015 | 15.08 | 15.30 | 15.07 | 15.15 | 265,377 | -0.04(-0.25%) |
Mar 30, 2015 | 15.25 | 15.32 | 15.07 | 15.19 | 361,926 | -0.06(-0.37%) |
Mar 27, 2015 | 14.96 | 15.25 | 14.87 | 15.25 | 124,942 | +0.30(+2.03%) |
Mar 26, 2015 | 15.02 | 15.22 | 15.02 | 14.94 | 208,461 | -0.16(-1.07%) |
Mar 25, 2015 | 15.30 | 15.30 | 14.97 | 15.10 | 219,768 | -0.12(-0.81%) |
Mar 24, 2015 | 15.60 | 15.70 | 15.20 | 15.23 | 293,376 | -0.36(-2.31%) |
Mar 23, 2015 | 15.09 | 15.66 | 14.91 | 15.59 | 335,683 | +0.45(+3.00%) |
Mar 20, 2015 | 15.36 | 15.48 | 15.00 | 15.13 | 361,582 | -0.08(-0.50%) |
Mar 19, 2015 | 15.02 | 15.22 | 14.89 | 15.21 | 158,951 | +0.15(+1.01%) |
Mar 18, 2015 | 14.86 | 15.06 | 14.68 | 15.06 | 230,150 | +0.16(+1.08%) |
Mar 17, 2015 | 14.83 | 14.97 | 14.59 | 14.90 | 298,410 | +0.01(+0.06%) |
Mar 16, 2015 | 14.97 | 15.12 | 14.77 | 14.89 | 215,495 | -0.04(-0.25%) |
Mar 13, 2015 | 15.14 | 15.15 | 14.79 | 14.92 | 155,110 | -0.19(-1.25%) |
Mar 12, 2015 | 15.20 | 15.24 | 14.95 | 15.11 | 237,879 | +0.03(+0.19%) |
Mar 11, 2015 | 14.92 | 15.20 | 14.90 | 15.09 | 426,450 | +0.21(+1.40%) |
Mar 10, 2015 | 14.90 | 15.01 | 14.75 | 14.88 | 232,039 | -0.09(-0.57%) |
Mar 09, 2015 | 15.01 | 15.13 | 14.77 | 14.96 | 258,551 | +0.02(+0.13%) |
Mar 06, 2015 | 14.82 | 15.07 | 14.69 | 14.94 | 360,518 | +0.15(+1.02%) |
Mar 05, 2015 | 15.11 | 15.19 | 14.75 | 14.79 | 311,199 | -0.26(-1.70%) |
Mar 04, 2015 | 14.74 | 15.14 | 14.69 | 15.05 | 304,424 | +0.24(+1.60%) |
Mar 03, 2015 | 15.22 | 15.25 | 14.71 | 14.81 | 1,317,069 | -0.43(-2.80%) |
Mar 02, 2015 | 14.99 | 15.24 | 14.70 | 15.24 | 749,105 | +0.33(+2.22%) |
Feb 27, 2015 | 15.14 | 15.17 | 14.90 | 14.91 | 190,421 | -0.22(-1.44%) |
Feb 26, 2015 | 15.39 | 15.50 | 15.10 | 15.12 | 237,014 | -0.23(-1.48%) |
Feb 25, 2015 | 15.30 | 15.37 | 15.07 | 15.35 | 205,522 | +0.09(+0.56%) |
Feb 24, 2015 | 15.32 | 15.36 | 15.19 | 15.27 | 176,952 | -0.09(-0.56%) |
Feb 23, 2015 | 14.97 | 15.36 | 14.89 | 15.35 | 324,792 | +0.39(+2.60%) |
Feb 20, 2015 | 14.97 | 15.05 | 14.84 | 14.96 | 241,642 | +0.03(+0.19%) |
Feb 19, 2015 | 14.71 | 15.06 | 14.70 | 14.93 | 336,211 | +0.16(+1.09%) |
Feb 18, 2015 | 14.66 | 14.92 | 14.55 | 14.77 | 452,241 | +0.12(+0.84%) |
Feb 17, 2015 | 14.63 | 14.75 | 14.57 | 14.65 | 411,666 | +0.02(+0.13%) |
Feb 13, 2015 | 14.68 | 14.63 | 14.63 | 14.63 | 601,177 | +0.02(+0.13%) |
Feb 12, 2015 | 14.63 | 14.71 | 14.46 | 14.61 | 424,939 | +0.01(+0.06%) |
Feb 11, 2015 | 14.63 | 14.75 | 14.54 | 14.60 | 792,868 | -0.03(-0.19%) |
Feb 10, 2015 | 14.55 | 14.75 | 14.50 | 14.63 | 404,344 | +0.16(+1.11%) |
Feb 09, 2015 | 14.75 | 14.82 | 14.47 | 14.47 | 269,531 | -0.27(-1.86%) |
Feb 06, 2015 | 14.71 | 14.84 | 14.68 | 14.74 | 645,760 | +0.08(+0.52%) |
Feb 05, 2015 | 14.73 | 14.73 | 14.54 | 14.67 | 979,217 | +0.00(+0.00%) |
Feb 04, 2015 | 14.59 | 14.73 | 14.54 | 14.67 | 790,655 | +0.16(+1.11%) |
Feb 03, 2015 | 15.92 | 15.92 | 14.25 | 14.51 | 1,109,562 | -2.23(-13.35%) |