Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.92 | 15.96 | 15.59 | 15.60 | 298,788 | -0.38(-2.35%) |
Apr 29, 2015 | 15.93 | 16.06 | 15.75 | 15.97 | 328,958 | -0.01(-0.09%) |
Apr 28, 2015 | 15.86 | 16.06 | 15.71 | 15.98 | 244,068 | +0.17(+1.11%) |
Apr 27, 2015 | 15.89 | 16.10 | 15.73 | 15.81 | 393,673 | +0.01(+0.06%) |
Apr 24, 2015 | 15.86 | 15.91 | 15.73 | 15.80 | 186,167 | -0.04(-0.25%) |
Apr 23, 2015 | 15.77 | 15.86 | 15.60 | 15.84 | 159,142 | +0.03(+0.19%) |
Apr 22, 2015 | 15.75 | 15.90 | 15.61 | 15.81 | 190,921 | +0.12(+0.76%) |
Apr 21, 2015 | 15.81 | 15.82 | 15.65 | 15.69 | 147,346 | -0.02(-0.13%) |
Apr 20, 2015 | 15.74 | 15.91 | 15.62 | 15.71 | 191,902 | +0.09(+0.58%) |
Apr 17, 2015 | 15.70 | 15.79 | 15.52 | 15.62 | 316,319 | -0.17(-1.05%) |
Apr 16, 2015 | 15.67 | 15.84 | 15.62 | 15.79 | 245,454 | +0.11(+0.67%) |
Apr 15, 2015 | 15.76 | 15.82 | 15.62 | 15.68 | 251,281 | -0.05(-0.32%) |
Apr 14, 2015 | 15.66 | 15.84 | 15.57 | 15.73 | 245,056 | +0.05(+0.32%) |
Apr 13, 2015 | 16.04 | 16.13 | 15.61 | 15.68 | 588,269 | -0.39(-2.43%) |
Apr 10, 2015 | 16.02 | 16.17 | 15.96 | 16.07 | 235,044 | +0.12(+0.75%) |
Apr 09, 2015 | 15.88 | 16.00 | 15.75 | 15.95 | 285,744 | +0.10(+0.63%) |
Apr 08, 2015 | 15.76 | 15.96 | 15.76 | 15.85 | 249,235 | +0.09(+0.60%) |
Apr 07, 2015 | 15.80 | 15.98 | 15.74 | 15.76 | 211,173 | -0.06(-0.38%) |
Apr 06, 2015 | 15.72 | 16.00 | 15.72 | 15.81 | 260,454 | -0.04(-0.22%) |
Apr 02, 2015 | 15.85 | 15.85 | 15.85 | 15.85 | 297,800 | -0.04(-0.22%) |
Apr 01, 2015 | 15.91 | 16.04 | 15.73 | 15.88 | 323,215 | -0.10(-0.59%) |
Mar 31, 2015 | 15.93 | 16.13 | 15.85 | 15.98 | 290,771 | -0.02(-0.12%) |
Mar 30, 2015 | 15.95 | 16.09 | 15.89 | 16.00 | 241,525 | +0.16(+1.01%) |
Mar 27, 2015 | 15.82 | 16.06 | 15.74 | 15.84 | 272,229 | +0.05(+0.32%) |
Mar 26, 2015 | 15.78 | 15.87 | 15.65 | 15.79 | 320,855 | +0.01(+0.06%) |
Mar 25, 2015 | 15.80 | 16.16 | 15.69 | 15.78 | 545,682 | -0.01(-0.06%) |
Mar 24, 2015 | 15.84 | 15.95 | 15.75 | 15.79 | 307,518 | +0.00(+0.00%) |
Mar 23, 2015 | 15.72 | 16.15 | 15.70 | 15.79 | 411,000 | -0.21(-1.31%) |
Mar 20, 2015 | 16.13 | 16.17 | 15.95 | 16.00 | 599,436 | +0.00(+0.00%) |
Mar 19, 2015 | 15.77 | 16.20 | 15.77 | 16.00 | 352,889 | -0.17(-1.05%) |
Mar 18, 2015 | 15.94 | 16.29 | 15.89 | 16.17 | 466,571 | +0.23(+1.44%) |
Mar 17, 2015 | 15.92 | 16.00 | 15.76 | 15.94 | 309,511 | -0.03(-0.16%) |
Mar 16, 2015 | 15.97 | 16.25 | 15.89 | 15.96 | 489,497 | +0.04(+0.22%) |
Mar 13, 2015 | 16.23 | 16.28 | 15.83 | 15.93 | 411,816 | -0.35(-2.15%) |
Mar 12, 2015 | 15.86 | 16.29 | 15.80 | 16.28 | 344,662 | +0.44(+2.78%) |
Mar 11, 2015 | 15.94 | 16.10 | 15.67 | 15.84 | 599,712 | -0.29(-1.80%) |
Mar 10, 2015 | 16.16 | 16.43 | 15.92 | 16.13 | 436,954 | -0.24(-1.47%) |
Mar 09, 2015 | 16.43 | 16.79 | 16.26 | 16.37 | 505,687 | -0.68(-3.99%) |
Mar 06, 2015 | 17.05 | 17.26 | 17.01 | 17.05 | 260,584 | -0.20(-1.16%) |
Mar 05, 2015 | 17.26 | 17.42 | 17.06 | 17.25 | 446,246 | +0.03(+0.17%) |
Mar 04, 2015 | 17.15 | 17.25 | 16.93 | 17.22 | 278,461 | -0.03(-0.17%) |
Mar 03, 2015 | 17.16 | 17.31 | 16.93 | 17.25 | 507,232 | +0.00(+0.00%) |
Mar 02, 2015 | 17.41 | 17.45 | 17.12 | 17.25 | 304,695 | -0.13(-0.75%) |
Feb 27, 2015 | 17.37 | 17.50 | 17.31 | 17.38 | 376,737 | -0.04(-0.23%) |
Feb 26, 2015 | 17.56 | 17.66 | 17.30 | 17.42 | 353,620 | -0.14(-0.80%) |
Feb 25, 2015 | 17.72 | 17.76 | 17.53 | 17.56 | 286,311 | -0.13(-0.73%) |
Feb 24, 2015 | 17.70 | 17.78 | 17.55 | 17.69 | 346,418 | +0.02(+0.11%) |
Feb 23, 2015 | 18.75 | 18.75 | 17.45 | 17.67 | 392,996 | -0.04(-0.23%) |
Feb 20, 2015 | 17.44 | 17.73 | 17.20 | 17.71 | 396,761 | +0.26(+1.49%) |
Feb 19, 2015 | 17.32 | 17.64 | 17.16 | 17.45 | 403,756 | +0.12(+0.69%) |
Feb 18, 2015 | 16.95 | 17.38 | 16.82 | 17.33 | 305,791 | +0.27(+1.61%) |
Feb 17, 2015 | 17.00 | 17.16 | 16.87 | 17.05 | 294,292 | +0.02(+0.09%) |
Feb 13, 2015 | 16.65 | 17.04 | 17.04 | 17.04 | 299,500 | +0.38(+2.28%) |
Feb 12, 2015 | 16.35 | 16.78 | 16.27 | 16.66 | 266,998 | +0.33(+2.02%) |
Feb 11, 2015 | 16.77 | 16.80 | 16.27 | 16.33 | 842,257 | -0.43(-2.57%) |
Feb 10, 2015 | 16.79 | 16.81 | 16.48 | 16.76 | 211,623 | +0.11(+0.66%) |
Feb 09, 2015 | 16.89 | 16.93 | 16.63 | 16.65 | 210,493 | -0.32(-1.89%) |
Feb 06, 2015 | 16.97 | 17.24 | 16.89 | 16.97 | 316,406 | -0.02(-0.12%) |
Feb 05, 2015 | 16.81 | 17.04 | 16.70 | 16.99 | 317,496 | +0.20(+1.19%) |
Feb 04, 2015 | 16.81 | 17.03 | 16.63 | 16.79 | 384,819 | -0.07(-0.42%) |
Feb 03, 2015 | 16.61 | 16.96 | 16.54 | 16.86 | 607,478 | +0.32(+1.93%) |