Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.98 | 16.13 | 15.89 | 15.96 | 37,140 | +0.01(+0.04%) |
Apr 29, 2015 | 16.31 | 16.31 | 15.93 | 15.96 | 27,183 | -0.19(-1.16%) |
Apr 28, 2015 | 16.22 | 16.24 | 16.12 | 16.14 | 11,641 | +0.12(+0.78%) |
Apr 27, 2015 | 16.28 | 16.28 | 15.91 | 16.02 | 27,888 | -0.33(-2.03%) |
Apr 24, 2015 | 16.38 | 16.38 | 16.24 | 16.35 | 10,615 | -0.10(-0.59%) |
Apr 23, 2015 | 16.32 | 16.52 | 16.31 | 16.45 | 34,060 | +0.08(+0.46%) |
Apr 22, 2015 | 16.11 | 16.37 | 15.98 | 16.37 | 17,972 | +0.18(+1.11%) |
Apr 21, 2015 | 16.12 | 16.34 | 16.07 | 16.19 | 8,261 | +0.05(+0.30%) |
Apr 20, 2015 | 16.06 | 16.16 | 16.06 | 16.14 | 10,561 | +0.13(+0.82%) |
Apr 17, 2015 | 16.13 | 16.22 | 16.00 | 16.01 | 27,664 | -0.22(-1.36%) |
Apr 16, 2015 | 16.36 | 16.36 | 16.20 | 16.23 | 17,156 | +0.08(+0.51%) |
Apr 15, 2015 | 16.01 | 16.33 | 15.95 | 16.15 | 26,594 | +0.19(+1.17%) |
Apr 14, 2015 | 16.09 | 16.09 | 15.86 | 15.96 | 16,758 | -0.17(-1.03%) |
Apr 13, 2015 | 16.14 | 16.37 | 16.00 | 16.13 | 17,033 | +0.00(+0.00%) |
Apr 10, 2015 | 16.11 | 16.17 | 15.91 | 16.13 | 26,978 | +0.08(+0.47%) |
Apr 09, 2015 | 16.24 | 16.25 | 15.98 | 16.05 | 12,340 | -0.19(-1.19%) |
Apr 08, 2015 | 16.24 | 16.32 | 16.24 | 16.25 | 27,014 | +0.01(+0.04%) |
Apr 07, 2015 | 16.38 | 16.48 | 16.24 | 16.24 | 25,416 | -0.15(-0.93%) |
Apr 06, 2015 | 16.36 | 16.53 | 16.35 | 16.39 | 17,726 | -0.01(-0.04%) |
Apr 02, 2015 | 16.31 | 16.40 | 16.40 | 16.40 | 38,060 | -0.01(-0.04%) |
Apr 01, 2015 | 16.34 | 16.45 | 16.05 | 16.40 | 43,823 | -0.01(-0.08%) |
Mar 31, 2015 | 15.97 | 16.44 | 15.79 | 16.42 | 64,959 | +0.53(+3.30%) |
Mar 30, 2015 | 15.81 | 15.93 | 15.78 | 15.89 | 15,026 | +0.17(+1.10%) |
Mar 27, 2015 | 15.64 | 15.78 | 15.62 | 15.72 | 20,641 | +0.06(+0.40%) |
Mar 26, 2015 | 15.62 | 15.87 | 15.62 | 15.66 | 15,842 | +0.04(+0.27%) |
Mar 25, 2015 | 15.80 | 15.80 | 15.62 | 15.62 | 18,025 | -0.12(-0.75%) |
Mar 24, 2015 | 15.71 | 15.75 | 15.65 | 15.73 | 19,217 | -0.04(-0.26%) |
Mar 23, 2015 | 15.82 | 15.88 | 15.72 | 15.78 | 24,546 | +0.06(+0.40%) |
Mar 20, 2015 | 15.66 | 15.71 | 15.51 | 15.71 | 46,376 | +0.08(+0.49%) |
Mar 19, 2015 | 15.38 | 15.66 | 15.38 | 15.64 | 10,574 | +0.01(+0.04%) |
Mar 18, 2015 | 15.57 | 15.73 | 15.52 | 15.63 | 16,573 | +0.01(+0.09%) |
Mar 17, 2015 | 15.55 | 15.72 | 15.45 | 15.62 | 17,107 | +0.02(+0.13%) |
Mar 16, 2015 | 15.44 | 15.66 | 15.42 | 15.60 | 11,193 | +0.21(+1.35%) |
Mar 13, 2015 | 15.37 | 15.41 | 15.34 | 15.39 | 15,926 | +0.05(+0.31%) |
Mar 12, 2015 | 15.23 | 15.45 | 15.23 | 15.34 | 32,939 | +0.14(+0.91%) |
Mar 11, 2015 | 15.20 | 15.24 | 15.13 | 15.20 | 26,512 | +0.05(+0.32%) |
Mar 10, 2015 | 15.03 | 15.20 | 14.96 | 15.15 | 24,544 | +0.12(+0.83%) |
Mar 09, 2015 | 15.04 | 15.17 | 15.00 | 15.03 | 36,986 | +0.03(+0.23%) |
Mar 06, 2015 | 14.95 | 15.24 | 14.95 | 14.99 | 33,868 | -0.01(-0.05%) |
Mar 05, 2015 | 14.93 | 15.03 | 14.93 | 15.00 | 35,957 | +0.02(+0.14%) |
Mar 04, 2015 | 14.90 | 15.03 | 14.96 | 14.98 | 12,399 | +0.02(+0.14%) |
Mar 03, 2015 | 14.99 | 15.03 | 14.87 | 14.96 | 24,444 | -0.01(-0.09%) |
Mar 02, 2015 | 15.01 | 15.03 | 14.90 | 14.97 | 17,212 | +0.10(+0.70%) |
Feb 27, 2015 | 15.02 | 15.18 | 14.87 | 14.87 | 52,918 | -0.12(-0.78%) |
Feb 26, 2015 | 15.00 | 15.15 | 14.88 | 14.99 | 38,390 | -0.01(-0.05%) |
Feb 25, 2015 | 15.03 | 15.11 | 14.95 | 14.99 | 33,334 | -0.11(-0.73%) |
Feb 24, 2015 | 15.09 | 15.30 | 15.02 | 15.11 | 36,017 | +0.15(+1.02%) |
Feb 23, 2015 | 15.03 | 15.19 | 14.86 | 14.95 | 24,114 | -0.10(-0.64%) |
Feb 20, 2015 | 15.11 | 15.11 | 14.96 | 15.05 | 34,833 | -0.01(-0.09%) |
Feb 19, 2015 | 15.00 | 15.17 | 15.00 | 15.06 | 23,710 | +0.05(+0.32%) |
Feb 18, 2015 | 14.96 | 15.06 | 14.96 | 15.02 | 23,203 | +0.00(+0.00%) |
Feb 17, 2015 | 15.04 | 15.04 | 14.94 | 15.02 | 16,209 | +0.02(+0.14%) |
Feb 13, 2015 | 15.03 | 14.99 | 14.99 | 14.99 | 19,970 | +0.01(+0.09%) |
Feb 12, 2015 | 14.93 | 15.02 | 14.90 | 14.98 | 13,623 | +0.10(+0.70%) |
Feb 11, 2015 | 15.01 | 15.01 | 14.82 | 14.88 | 11,868 | -0.08(-0.51%) |
Feb 10, 2015 | 14.98 | 15.00 | 14.89 | 14.95 | 19,895 | -0.03(-0.23%) |
Feb 09, 2015 | 14.98 | 15.06 | 14.93 | 14.99 | 22,730 | +0.01(+0.05%) |
Feb 06, 2015 | 15.08 | 15.22 | 14.97 | 14.98 | 31,921 | -0.05(-0.32%) |
Feb 05, 2015 | 14.97 | 15.17 | 14.96 | 15.03 | 19,685 | +0.00(+0.00%) |
Feb 04, 2015 | 15.06 | 15.06 | 14.94 | 15.03 | 23,370 | +0.01(+0.09%) |
Feb 03, 2015 | 14.95 | 15.13 | 14.93 | 15.02 | 30,944 | +0.08(+0.56%) |