Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.73 | 13.73 | 13.50 | 13.65 | 250,681 | -0.16(-1.19%) |
Apr 29, 2015 | 13.99 | 13.99 | 13.80 | 13.82 | 89,480 | -0.25(-1.78%) |
Apr 28, 2015 | 14.06 | 14.14 | 14.01 | 14.07 | 193,972 | -0.03(-0.23%) |
Apr 27, 2015 | 14.15 | 14.34 | 14.02 | 14.10 | 206,001 | +0.24(+1.76%) |
Apr 24, 2015 | 13.75 | 13.95 | 13.75 | 13.86 | 67,282 | +0.09(+0.62%) |
Apr 23, 2015 | 13.76 | 13.93 | 13.73 | 13.77 | 155,899 | -0.04(-0.29%) |
Apr 22, 2015 | 13.96 | 13.96 | 13.76 | 13.81 | 137,533 | -0.09(-0.62%) |
Apr 21, 2015 | 13.86 | 14.05 | 13.86 | 13.90 | 93,938 | +0.02(+0.14%) |
Apr 20, 2015 | 13.94 | 14.05 | 13.86 | 13.88 | 227,190 | -0.03(-0.19%) |
Apr 17, 2015 | 14.00 | 14.11 | 13.84 | 13.90 | 115,021 | -0.18(-1.31%) |
Apr 16, 2015 | 14.08 | 14.21 | 13.98 | 14.09 | 93,664 | -0.04(-0.28%) |
Apr 15, 2015 | 14.22 | 14.24 | 14.09 | 14.13 | 109,127 | -0.09(-0.65%) |
Apr 14, 2015 | 14.22 | 14.34 | 14.15 | 14.22 | 102,779 | +0.02(+0.14%) |
Apr 13, 2015 | 14.30 | 14.37 | 14.20 | 14.20 | 144,807 | -0.12(-0.83%) |
Apr 10, 2015 | 14.35 | 14.48 | 14.26 | 14.32 | 147,618 | +0.04(+0.28%) |
Apr 09, 2015 | 14.57 | 14.59 | 14.24 | 14.28 | 75,196 | -0.42(-2.86%) |
Apr 08, 2015 | 14.74 | 14.79 | 14.61 | 14.70 | 139,462 | -0.01(-0.04%) |
Apr 07, 2015 | 14.88 | 14.90 | 14.67 | 14.71 | 144,277 | -0.22(-1.50%) |
Apr 06, 2015 | 14.92 | 15.07 | 14.86 | 14.93 | 190,792 | -0.01(-0.04%) |
Apr 02, 2015 | 14.95 | 14.94 | 14.94 | 14.94 | 200,013 | +0.01(+0.04%) |
Apr 01, 2015 | 15.00 | 15.10 | 14.88 | 14.93 | 129,910 | -0.08(-0.50%) |
Mar 31, 2015 | 15.05 | 15.17 | 14.92 | 15.00 | 139,016 | -0.19(-1.24%) |
Mar 30, 2015 | 14.95 | 15.23 | 14.94 | 15.19 | 96,543 | +0.27(+1.83%) |
Mar 27, 2015 | 14.88 | 14.97 | 14.79 | 14.92 | 83,600 | +0.08(+0.53%) |
Mar 26, 2015 | 15.00 | 15.15 | 14.82 | 14.84 | 120,985 | -0.20(-1.30%) |
Mar 25, 2015 | 15.29 | 15.37 | 14.95 | 15.04 | 88,361 | -0.22(-1.45%) |
Mar 24, 2015 | 15.34 | 15.40 | 15.21 | 15.26 | 110,810 | -0.14(-0.89%) |
Mar 23, 2015 | 15.21 | 15.49 | 15.15 | 15.40 | 165,643 | +0.12(+0.81%) |
Mar 20, 2015 | 15.14 | 15.30 | 15.06 | 15.27 | 352,035 | +0.23(+1.56%) |
Mar 19, 2015 | 14.96 | 15.17 | 14.87 | 15.04 | 104,573 | +0.01(+0.04%) |
Mar 18, 2015 | 14.71 | 15.09 | 14.61 | 15.03 | 123,146 | +0.31(+2.12%) |
Mar 17, 2015 | 14.72 | 14.84 | 14.64 | 14.72 | 135,768 | -0.05(-0.35%) |
Mar 16, 2015 | 14.84 | 14.96 | 14.76 | 14.77 | 139,666 | +0.07(+0.44%) |
Mar 13, 2015 | 14.76 | 14.84 | 14.54 | 14.71 | 105,774 | -0.01(-0.04%) |
Mar 12, 2015 | 14.41 | 14.74 | 14.41 | 14.71 | 102,176 | +0.36(+2.49%) |
Mar 11, 2015 | 14.23 | 14.44 | 14.23 | 14.35 | 80,915 | +0.03(+0.18%) |
Mar 10, 2015 | 14.17 | 14.45 | 14.07 | 14.33 | 284,220 | +0.14(+0.96%) |
Mar 09, 2015 | 14.25 | 14.32 | 14.13 | 14.19 | 105,406 | +0.05(+0.37%) |
Mar 06, 2015 | 14.53 | 14.56 | 14.10 | 14.14 | 123,380 | -0.55(-3.72%) |
Mar 05, 2015 | 14.73 | 14.81 | 14.58 | 14.69 | 99,797 | -0.01(-0.04%) |
Mar 04, 2015 | 14.88 | 14.89 | 14.65 | 14.69 | 57,018 | -0.20(-1.31%) |
Mar 03, 2015 | 14.88 | 14.94 | 14.74 | 14.89 | 64,996 | -0.01(-0.04%) |
Mar 02, 2015 | 14.72 | 15.07 | 14.72 | 14.89 | 67,377 | +0.11(+0.75%) |
Feb 27, 2015 | 14.71 | 14.90 | 14.58 | 14.78 | 94,865 | +0.03(+0.22%) |
Feb 26, 2015 | 14.84 | 14.84 | 14.58 | 14.75 | 72,249 | -0.12(-0.79%) |
Feb 25, 2015 | 14.80 | 15.00 | 14.80 | 14.87 | 52,715 | +0.04(+0.26%) |
Feb 24, 2015 | 15.12 | 15.12 | 14.71 | 14.83 | 131,385 | -0.33(-2.15%) |
Feb 23, 2015 | 14.91 | 15.15 | 14.71 | 15.15 | 119,502 | +0.25(+1.70%) |
Feb 20, 2015 | 14.80 | 14.96 | 14.75 | 14.90 | 80,747 | +0.13(+0.88%) |
Feb 19, 2015 | 15.14 | 15.14 | 14.71 | 14.77 | 93,642 | -0.35(-2.32%) |
Feb 18, 2015 | 14.92 | 15.13 | 14.79 | 15.12 | 162,998 | +0.23(+1.53%) |
Feb 17, 2015 | 14.84 | 15.06 | 14.77 | 14.89 | 156,869 | +0.03(+0.22%) |
Feb 13, 2015 | 15.04 | 14.86 | 14.86 | 14.86 | 48,872 | -0.14(-0.91%) |
Feb 12, 2015 | 14.95 | 15.07 | 14.85 | 15.00 | 77,402 | +0.14(+0.96%) |
Feb 11, 2015 | 14.95 | 15.03 | 14.75 | 14.86 | 69,624 | -0.13(-0.87%) |
Feb 10, 2015 | 15.08 | 15.08 | 14.82 | 14.99 | 92,451 | +0.01(+0.04%) |
Feb 09, 2015 | 15.06 | 15.24 | 14.97 | 14.98 | 88,656 | -0.08(-0.52%) |
Feb 06, 2015 | 15.67 | 15.73 | 14.99 | 15.06 | 125,719 | -0.57(-3.62%) |
Feb 05, 2015 | 15.40 | 15.67 | 15.38 | 15.62 | 95,383 | +0.23(+1.48%) |
Feb 04, 2015 | 15.46 | 15.51 | 15.28 | 15.40 | 152,319 | -0.07(-0.42%) |
Feb 03, 2015 | 15.17 | 15.50 | 15.14 | 15.46 | 269,312 | +0.32(+2.11%) |