Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.62 | 15.63 | 15.51 | 15.56 | 355,711 | -0.08(-0.54%) |
Apr 29, 2015 | 15.61 | 15.68 | 15.59 | 15.64 | 249,627 | -0.02(-0.13%) |
Apr 28, 2015 | 15.57 | 15.66 | 15.51 | 15.66 | 177,850 | +0.09(+0.61%) |
Apr 27, 2015 | 15.63 | 15.69 | 15.54 | 15.57 | 312,073 | -0.02(-0.13%) |
Apr 24, 2015 | 15.55 | 15.63 | 15.52 | 15.59 | 296,364 | +0.04(+0.29%) |
Apr 23, 2015 | 15.38 | 15.57 | 15.37 | 15.55 | 432,934 | +0.20(+1.29%) |
Apr 22, 2015 | 15.32 | 15.37 | 15.15 | 15.35 | 422,724 | +0.03(+0.19%) |
Apr 21, 2015 | 15.54 | 15.54 | 15.24 | 15.32 | 477,960 | -0.14(-0.93%) |
Apr 20, 2015 | 15.46 | 15.53 | 15.44 | 15.46 | 199,097 | +0.04(+0.26%) |
Apr 17, 2015 | 15.54 | 15.55 | 15.36 | 15.42 | 269,566 | -0.12(-0.75%) |
Apr 16, 2015 | 15.46 | 15.55 | 15.39 | 15.54 | 334,054 | +0.06(+0.41%) |
Apr 15, 2015 | 15.43 | 15.48 | 15.37 | 15.47 | 256,442 | +0.04(+0.26%) |
Apr 14, 2015 | 15.38 | 15.43 | 15.32 | 15.43 | 301,547 | +0.06(+0.39%) |
Apr 13, 2015 | 15.43 | 15.46 | 15.35 | 15.37 | 224,864 | -0.06(-0.42%) |
Apr 10, 2015 | 15.41 | 15.45 | 15.40 | 15.44 | 255,435 | +0.02(+0.13%) |
Apr 09, 2015 | 15.22 | 15.43 | 15.21 | 15.42 | 330,220 | +0.17(+1.13%) |
Apr 08, 2015 | 15.28 | 15.31 | 15.19 | 15.25 | 230,847 | -0.04(-0.26%) |
Apr 07, 2015 | 15.38 | 15.43 | 15.24 | 15.29 | 381,223 | -0.13(-0.83%) |
Apr 06, 2015 | 15.24 | 15.43 | 15.21 | 15.41 | 303,327 | +0.16(+1.04%) |
Apr 02, 2015 | 15.22 | 15.26 | 15.26 | 15.26 | 159,145 | +0.03(+0.23%) |
Apr 01, 2015 | 15.26 | 15.32 | 15.19 | 15.22 | 241,446 | -0.04(-0.26%) |
Mar 31, 2015 | 15.24 | 15.37 | 15.21 | 15.26 | 344,356 | +0.01(+0.03%) |
Mar 30, 2015 | 15.21 | 15.30 | 15.13 | 15.26 | 523,085 | +0.09(+0.62%) |
Mar 27, 2015 | 15.27 | 15.27 | 15.12 | 15.16 | 254,583 | -0.09(-0.57%) |
Mar 26, 2015 | 15.26 | 15.35 | 15.25 | 15.25 | 307,434 | -0.01(-0.06%) |
Mar 25, 2015 | 15.35 | 15.38 | 15.25 | 15.26 | 477,229 | -0.06(-0.38%) |
Mar 24, 2015 | 15.34 | 15.39 | 15.21 | 15.32 | 502,541 | -0.01(-0.10%) |
Mar 23, 2015 | 15.22 | 15.35 | 15.22 | 15.33 | 443,112 | +0.12(+0.77%) |
Mar 20, 2015 | 15.10 | 15.22 | 15.08 | 15.21 | 514,952 | +0.21(+1.41%) |
Mar 19, 2015 | 14.93 | 15.02 | 14.86 | 15.00 | 462,873 | +0.08(+0.53%) |
Mar 18, 2015 | 14.95 | 15.01 | 14.86 | 14.92 | 717,983 | -0.02(-0.16%) |
Mar 17, 2015 | 14.98 | 15.06 | 14.86 | 14.95 | 330,771 | -0.11(-0.72%) |
Mar 16, 2015 | 15.19 | 15.27 | 14.91 | 15.06 | 799,495 | -0.09(-0.62%) |
Mar 13, 2015 | 15.11 | 15.19 | 14.86 | 15.15 | 627,082 | +0.02(+0.16%) |
Mar 12, 2015 | 15.04 | 15.15 | 14.95 | 15.13 | 442,625 | +0.10(+0.65%) |
Mar 11, 2015 | 14.94 | 15.03 | 14.90 | 15.03 | 733,320 | +0.13(+0.89%) |
Mar 10, 2015 | 14.72 | 15.00 | 14.68 | 14.90 | 2,972,273 | -0.40(-2.60%) |
Mar 09, 2015 | 15.41 | 15.50 | 15.26 | 15.29 | 512,639 | -0.14(-0.89%) |
Mar 06, 2015 | 15.47 | 15.61 | 15.34 | 15.43 | 470,004 | -0.02(-0.16%) |
Mar 05, 2015 | 15.33 | 15.49 | 15.25 | 15.46 | 464,696 | +0.17(+1.12%) |
Mar 04, 2015 | 15.31 | 15.34 | 15.19 | 15.28 | 280,110 | -0.05(-0.35%) |
Mar 03, 2015 | 15.28 | 15.37 | 15.18 | 15.34 | 535,080 | +0.07(+0.48%) |
Mar 02, 2015 | 15.23 | 15.47 | 15.16 | 15.26 | 488,377 | +0.06(+0.42%) |
Feb 27, 2015 | 15.11 | 15.43 | 15.11 | 15.20 | 542,502 | +0.13(+0.85%) |
Feb 26, 2015 | 15.19 | 15.20 | 14.99 | 15.07 | 405,368 | -0.12(-0.78%) |
Feb 25, 2015 | 15.08 | 15.25 | 15.02 | 15.19 | 306,750 | +0.14(+0.95%) |
Feb 24, 2015 | 15.00 | 15.07 | 14.98 | 15.05 | 290,124 | +0.04(+0.29%) |
Feb 23, 2015 | 15.08 | 15.08 | 14.93 | 15.00 | 313,046 | -0.08(-0.52%) |
Feb 20, 2015 | 15.08 | 15.10 | 14.90 | 15.08 | 311,169 | -0.01(-0.10%) |
Feb 19, 2015 | 15.11 | 15.22 | 15.05 | 15.10 | 341,598 | -0.01(-0.10%) |
Feb 18, 2015 | 15.35 | 15.35 | 15.10 | 15.11 | 300,479 | -0.18(-1.16%) |
Feb 17, 2015 | 15.05 | 15.31 | 14.97 | 15.29 | 525,155 | +0.23(+1.56%) |
Feb 13, 2015 | 15.00 | 15.05 | 15.05 | 15.05 | 318,771 | +0.11(+0.75%) |
Feb 12, 2015 | 14.85 | 14.98 | 14.81 | 14.94 | 338,319 | +0.16(+1.09%) |
Feb 11, 2015 | 14.77 | 14.81 | 14.65 | 14.78 | 223,213 | -0.02(-0.13%) |
Feb 10, 2015 | 14.98 | 15.00 | 14.71 | 14.80 | 253,047 | -0.17(-1.11%) |
Feb 09, 2015 | 14.90 | 15.01 | 14.82 | 14.97 | 270,675 | +0.03(+0.23%) |
Feb 06, 2015 | 14.89 | 14.98 | 14.82 | 14.93 | 346,045 | +0.08(+0.56%) |
Feb 05, 2015 | 14.65 | 14.85 | 14.64 | 14.85 | 313,317 | +0.21(+1.43%) |
Feb 04, 2015 | 14.75 | 14.85 | 14.57 | 14.64 | 348,248 | -0.11(-0.73%) |
Feb 03, 2015 | 14.36 | 14.75 | 14.27 | 14.75 | 416,552 | +0.48(+3.39%) |