Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.08 | 15.17 | 14.81 | 14.85 | 401,197 | -0.33(-2.15%) |
Apr 29, 2015 | 15.15 | 15.56 | 15.04 | 15.18 | 443,708 | -0.05(-0.33%) |
Apr 28, 2015 | 15.02 | 15.23 | 15.02 | 15.22 | 251,430 | +0.18(+1.18%) |
Apr 27, 2015 | 14.92 | 15.25 | 14.81 | 15.05 | 427,595 | +0.19(+1.29%) |
Apr 24, 2015 | 14.91 | 15.20 | 14.71 | 14.86 | 450,387 | -0.03(-0.19%) |
Apr 23, 2015 | 14.81 | 14.95 | 14.73 | 14.88 | 460,423 | +0.10(+0.67%) |
Apr 22, 2015 | 14.89 | 15.03 | 14.68 | 14.79 | 466,944 | -0.11(-0.76%) |
Apr 21, 2015 | 15.34 | 15.43 | 14.82 | 14.90 | 793,562 | -0.47(-3.04%) |
Apr 20, 2015 | 15.44 | 15.52 | 15.31 | 15.37 | 426,338 | -0.08(-0.50%) |
Apr 17, 2015 | 15.50 | 15.61 | 15.33 | 15.44 | 435,172 | -0.16(-1.04%) |
Apr 16, 2015 | 15.87 | 15.96 | 15.43 | 15.61 | 530,179 | -0.33(-2.05%) |
Apr 15, 2015 | 15.87 | 16.03 | 15.71 | 15.93 | 465,888 | +0.17(+1.08%) |
Apr 14, 2015 | 15.24 | 15.80 | 15.17 | 15.76 | 624,782 | +0.60(+3.93%) |
Apr 13, 2015 | 15.08 | 15.21 | 14.99 | 15.17 | 183,914 | +0.10(+0.66%) |
Apr 10, 2015 | 15.18 | 15.30 | 15.03 | 15.07 | 320,510 | -0.06(-0.42%) |
Apr 09, 2015 | 14.83 | 15.23 | 14.83 | 15.13 | 239,787 | +0.25(+1.67%) |
Apr 08, 2015 | 14.87 | 15.01 | 14.71 | 14.88 | 285,344 | -0.03(-0.19%) |
Apr 07, 2015 | 15.06 | 15.21 | 14.90 | 14.91 | 286,086 | -0.15(-0.99%) |
Apr 06, 2015 | 14.39 | 15.11 | 14.39 | 15.06 | 692,696 | +0.67(+4.68%) |
Apr 02, 2015 | 14.53 | 14.39 | 14.39 | 14.39 | 390,809 | -0.21(-1.46%) |
Apr 01, 2015 | 14.41 | 14.62 | 14.24 | 14.60 | 443,664 | +0.19(+1.33%) |
Mar 31, 2015 | 14.39 | 14.46 | 14.09 | 14.41 | 801,753 | -0.11(-0.73%) |
Mar 30, 2015 | 14.50 | 14.64 | 14.47 | 14.52 | 387,858 | +0.04(+0.24%) |
Mar 27, 2015 | 14.85 | 14.92 | 14.43 | 14.48 | 622,070 | -0.42(-2.81%) |
Mar 26, 2015 | 15.20 | 15.20 | 14.86 | 14.90 | 636,629 | -0.26(-1.68%) |
Mar 25, 2015 | 14.99 | 15.56 | 14.87 | 15.15 | 993,791 | +0.26(+1.76%) |
Mar 24, 2015 | 14.86 | 14.96 | 14.59 | 14.89 | 795,165 | +0.08(+0.53%) |
Mar 23, 2015 | 14.29 | 14.86 | 14.21 | 14.81 | 823,873 | +0.44(+3.06%) |
Mar 20, 2015 | 14.40 | 14.52 | 14.22 | 14.37 | 861,670 | +0.04(+0.25%) |
Mar 19, 2015 | 14.39 | 14.46 | 14.25 | 14.34 | 602,648 | -0.09(-0.59%) |
Mar 18, 2015 | 14.19 | 14.57 | 14.10 | 14.42 | 807,544 | +0.18(+1.24%) |
Mar 17, 2015 | 14.28 | 14.32 | 14.12 | 14.25 | 1,233,574 | -0.12(-0.84%) |
Mar 16, 2015 | 14.51 | 14.57 | 14.12 | 14.37 | 1,087,784 | -0.13(-0.93%) |
Mar 13, 2015 | 14.31 | 14.60 | 14.21 | 14.50 | 1,051,336 | +0.12(+0.84%) |
Mar 12, 2015 | 14.24 | 14.54 | 14.22 | 14.38 | 840,946 | +0.21(+1.50%) |
Mar 11, 2015 | 14.13 | 14.26 | 14.06 | 14.17 | 680,207 | -0.01(-0.05%) |
Mar 10, 2015 | 14.00 | 14.45 | 14.00 | 14.18 | 1,043,952 | +0.01(+0.05%) |
Mar 09, 2015 | 14.06 | 14.35 | 14.00 | 14.17 | 1,062,627 | +0.27(+1.94%) |
Mar 06, 2015 | 14.45 | 14.57 | 13.76 | 13.90 | 1,998,523 | -0.35(-2.44%) |
Mar 05, 2015 | 14.43 | 14.62 | 13.97 | 14.25 | 2,171,432 | -0.19(-1.32%) |
Mar 04, 2015 | 14.34 | 14.56 | 14.12 | 14.44 | 1,031,853 | +0.05(+0.34%) |
Mar 03, 2015 | 14.94 | 15.09 | 14.19 | 14.39 | 1,030,662 | -0.65(-4.33%) |
Mar 02, 2015 | 15.10 | 15.16 | 14.74 | 15.04 | 958,802 | -0.11(-0.74%) |
Feb 27, 2015 | 15.01 | 15.26 | 14.86 | 15.15 | 1,557,947 | +0.24(+1.60%) |
Feb 26, 2015 | 15.21 | 15.27 | 14.59 | 14.91 | 1,190,256 | -0.34(-2.25%) |
Feb 25, 2015 | 15.43 | 15.52 | 15.10 | 15.26 | 741,825 | -0.22(-1.45%) |
Feb 24, 2015 | 15.66 | 15.88 | 15.44 | 15.48 | 625,206 | -0.12(-0.76%) |
Feb 23, 2015 | 15.64 | 15.69 | 15.17 | 15.60 | 564,851 | -0.15(-0.93%) |
Feb 20, 2015 | 15.89 | 15.96 | 15.17 | 15.75 | 689,295 | -0.18(-1.14%) |
Feb 19, 2015 | 15.31 | 16.13 | 15.18 | 15.93 | 1,090,931 | +0.48(+3.13%) |
Feb 18, 2015 | 15.41 | 15.56 | 15.22 | 15.45 | 542,613 | -0.09(-0.59%) |
Feb 17, 2015 | 15.79 | 15.85 | 15.52 | 15.54 | 578,464 | -0.28(-1.77%) |
Feb 13, 2015 | 15.54 | 15.82 | 15.82 | 15.82 | 1,170,680 | +0.28(+1.80%) |
Feb 12, 2015 | 15.03 | 15.66 | 15.01 | 15.54 | 1,175,855 | +0.61(+4.08%) |
Feb 11, 2015 | 14.63 | 15.01 | 14.40 | 14.93 | 849,907 | +0.23(+1.57%) |
Feb 10, 2015 | 14.96 | 14.96 | 14.35 | 14.70 | 1,050,795 | -0.15(-1.04%) |
Feb 09, 2015 | 15.27 | 15.31 | 14.63 | 14.85 | 1,076,955 | -0.43(-2.84%) |
Feb 06, 2015 | 14.79 | 15.40 | 14.75 | 15.29 | 1,872,019 | +0.43(+2.92%) |
Feb 05, 2015 | 15.28 | 15.31 | 14.47 | 14.85 | 1,719,133 | -0.12(-0.79%) |
Feb 04, 2015 | 15.82 | 16.17 | 14.16 | 14.97 | 3,963,573 | -1.07(-6.68%) |
Feb 03, 2015 | 15.77 | 16.55 | 15.60 | 16.04 | 4,059,127 | +1.16(+7.76%) |