Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.99 | 14.99 | 14.26 | 14.27 | 59,098 | -0.87(-5.75%) |
Apr 29, 2015 | 14.96 | 15.33 | 14.96 | 15.14 | 22,626 | +0.20(+1.34%) |
Apr 28, 2015 | 15.13 | 15.35 | 14.92 | 14.94 | 49,093 | -0.24(-1.58%) |
Apr 27, 2015 | 15.46 | 15.64 | 15.06 | 15.18 | 22,481 | -0.15(-0.98%) |
Apr 24, 2015 | 15.36 | 15.80 | 15.30 | 15.33 | 48,872 | -0.06(-0.39%) |
Apr 23, 2015 | 15.26 | 15.73 | 15.11 | 15.39 | 70,635 | +0.13(+0.85%) |
Apr 22, 2015 | 13.98 | 15.37 | 13.90 | 15.26 | 81,386 | +1.26(+9.00%) |
Apr 21, 2015 | 14.37 | 14.45 | 14.00 | 14.00 | 17,461 | -0.41(-2.85%) |
Apr 20, 2015 | 14.21 | 14.71 | 14.21 | 14.41 | 21,123 | +0.20(+1.41%) |
Apr 17, 2015 | 14.50 | 14.50 | 14.09 | 14.21 | 39,757 | -0.38(-2.60%) |
Apr 16, 2015 | 14.92 | 14.92 | 14.43 | 14.59 | 35,206 | -0.38(-2.54%) |
Apr 15, 2015 | 15.02 | 15.40 | 14.94 | 14.97 | 47,063 | -0.11(-0.73%) |
Apr 14, 2015 | 14.96 | 15.34 | 14.96 | 15.08 | 31,985 | +0.03(+0.20%) |
Apr 13, 2015 | 15.20 | 15.45 | 14.57 | 15.05 | 65,221 | -0.22(-1.44%) |
Apr 10, 2015 | 15.35 | 15.44 | 15.25 | 15.27 | 24,710 | +0.00(+0.00%) |
Apr 09, 2015 | 15.63 | 15.71 | 15.22 | 15.27 | 18,363 | -0.42(-2.68%) |
Apr 08, 2015 | 15.45 | 15.71 | 15.45 | 15.69 | 20,448 | +0.16(+1.03%) |
Apr 07, 2015 | 15.72 | 15.93 | 15.46 | 15.53 | 21,713 | -0.31(-1.96%) |
Apr 06, 2015 | 15.52 | 15.98 | 15.52 | 15.84 | 36,852 | +0.05(+0.32%) |
Apr 02, 2015 | 16.10 | 15.79 | 15.79 | 15.79 | 27,400 | -0.36(-2.23%) |
Apr 01, 2015 | 15.93 | 16.15 | 15.68 | 16.15 | 48,287 | +0.22(+1.38%) |
Mar 31, 2015 | 15.96 | 16.04 | 15.78 | 15.93 | 55,211 | -0.06(-0.38%) |
Mar 30, 2015 | 15.64 | 16.06 | 15.62 | 15.99 | 35,622 | +0.44(+2.83%) |
Mar 27, 2015 | 15.48 | 15.62 | 15.15 | 15.55 | 73,395 | +0.03(+0.19%) |
Mar 26, 2015 | 15.45 | 15.71 | 15.42 | 15.52 | 35,745 | +0.02(+0.13%) |
Mar 25, 2015 | 15.91 | 15.93 | 15.45 | 15.50 | 40,400 | -0.38(-2.39%) |
Mar 24, 2015 | 15.33 | 15.92 | 15.24 | 15.88 | 56,906 | +0.53(+3.45%) |
Mar 23, 2015 | 15.20 | 15.44 | 15.20 | 15.35 | 44,010 | +0.00(+0.00%) |
Mar 20, 2015 | 15.50 | 15.60 | 15.32 | 15.35 | 63,078 | -0.15(-0.97%) |
Mar 19, 2015 | 15.45 | 15.59 | 15.45 | 15.50 | 66,871 | -0.06(-0.39%) |
Mar 18, 2015 | 15.48 | 15.60 | 15.45 | 15.56 | 66,014 | +0.03(+0.19%) |
Mar 17, 2015 | 15.54 | 15.64 | 15.46 | 15.53 | 33,414 | -0.04(-0.26%) |
Mar 16, 2015 | 15.55 | 15.70 | 15.53 | 15.57 | 29,060 | +0.06(+0.39%) |
Mar 13, 2015 | 15.38 | 15.57 | 15.30 | 15.51 | 51,176 | +0.13(+0.85%) |
Mar 12, 2015 | 15.35 | 15.49 | 15.32 | 15.38 | 55,516 | +0.15(+0.98%) |
Mar 11, 2015 | 15.16 | 15.30 | 15.16 | 15.23 | 50,435 | +0.04(+0.26%) |
Mar 10, 2015 | 15.21 | 15.37 | 15.14 | 15.19 | 70,457 | -0.04(-0.26%) |
Mar 09, 2015 | 15.25 | 15.54 | 15.21 | 15.23 | 25,630 | -0.06(-0.39%) |
Mar 06, 2015 | 15.21 | 15.55 | 15.21 | 15.29 | 51,522 | -0.01(-0.07%) |
Mar 05, 2015 | 15.30 | 15.43 | 15.20 | 15.30 | 29,979 | +0.04(+0.26%) |
Mar 04, 2015 | 15.23 | 15.46 | 15.19 | 15.26 | 59,953 | -0.02(-0.13%) |
Mar 03, 2015 | 15.45 | 15.49 | 15.12 | 15.28 | 39,339 | -0.16(-1.04%) |
Mar 02, 2015 | 14.96 | 15.49 | 14.90 | 15.44 | 126,002 | +0.59(+3.97%) |
Feb 27, 2015 | 14.92 | 15.07 | 14.85 | 14.85 | 96,063 | -0.04(-0.27%) |
Feb 26, 2015 | 14.81 | 15.10 | 14.68 | 14.89 | 149,199 | +0.16(+1.09%) |
Feb 25, 2015 | 14.75 | 14.94 | 14.68 | 14.73 | 130,101 | +0.03(+0.20%) |
Feb 24, 2015 | 15.05 | 15.11 | 14.67 | 14.70 | 1,342,124 | -0.35(-2.33%) |
Feb 23, 2015 | 15.22 | 15.24 | 14.91 | 15.05 | 48,330 | -0.16(-1.05%) |
Feb 20, 2015 | 15.32 | 15.47 | 15.17 | 15.21 | 35,659 | -0.04(-0.26%) |
Feb 19, 2015 | 15.38 | 15.55 | 15.11 | 15.25 | 44,982 | -0.07(-0.46%) |
Feb 18, 2015 | 15.33 | 15.60 | 15.23 | 15.32 | 28,879 | -0.06(-0.39%) |
Feb 17, 2015 | 15.43 | 15.56 | 15.31 | 15.38 | 35,556 | -0.11(-0.71%) |
Feb 13, 2015 | 15.52 | 15.49 | 15.49 | 15.49 | 45,100 | +0.01(+0.06%) |
Feb 12, 2015 | 15.89 | 16.04 | 15.38 | 15.48 | 72,193 | -0.30(-1.90%) |
Feb 11, 2015 | 16.15 | 16.35 | 15.65 | 15.78 | 47,443 | -0.58(-3.55%) |
Feb 10, 2015 | 16.57 | 16.78 | 16.29 | 16.36 | 67,384 | -0.18(-1.09%) |
Feb 09, 2015 | 16.76 | 16.90 | 16.46 | 16.54 | 35,530 | -0.21(-1.25%) |
Feb 06, 2015 | 16.80 | 16.97 | 16.61 | 16.75 | 43,347 | -0.05(-0.30%) |
Feb 05, 2015 | 16.60 | 16.97 | 16.45 | 16.80 | 24,606 | +0.34(+2.07%) |
Feb 04, 2015 | 16.51 | 16.67 | 16.32 | 16.46 | 110,122 | -0.14(-0.84%) |
Feb 03, 2015 | 16.65 | 16.88 | 16.35 | 16.60 | 44,002 | +0.10(+0.61%) |