Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.26 | 15.43 | 15.02 | 15.09 | 309,842 | -0.28(-1.79%) |
Apr 29, 2015 | 15.41 | 15.55 | 15.34 | 15.36 | 227,752 | -0.07(-0.47%) |
Apr 28, 2015 | 15.22 | 15.48 | 15.22 | 15.43 | 254,796 | +0.22(+1.44%) |
Apr 27, 2015 | 15.38 | 15.48 | 15.11 | 15.21 | 289,633 | -0.14(-0.90%) |
Apr 24, 2015 | 15.04 | 15.48 | 14.90 | 15.35 | 337,955 | +0.40(+2.66%) |
Apr 23, 2015 | 15.00 | 15.00 | 14.77 | 14.96 | 209,465 | -0.02(-0.11%) |
Apr 22, 2015 | 14.87 | 15.25 | 14.51 | 14.97 | 562,707 | -0.02(-0.11%) |
Apr 21, 2015 | 15.01 | 15.18 | 14.90 | 14.99 | 143,196 | -0.02(-0.16%) |
Apr 20, 2015 | 14.91 | 15.22 | 14.86 | 15.01 | 166,881 | +0.17(+1.15%) |
Apr 17, 2015 | 15.26 | 15.33 | 14.79 | 14.84 | 195,713 | -0.52(-3.38%) |
Apr 16, 2015 | 15.38 | 15.47 | 15.21 | 15.36 | 177,844 | -0.05(-0.32%) |
Apr 15, 2015 | 15.43 | 15.50 | 15.34 | 15.41 | 523,751 | +0.05(+0.32%) |
Apr 14, 2015 | 15.43 | 15.51 | 15.24 | 15.36 | 183,709 | -0.06(-0.42%) |
Apr 13, 2015 | 15.32 | 15.47 | 15.21 | 15.43 | 227,391 | +0.12(+0.79%) |
Apr 10, 2015 | 15.33 | 15.36 | 15.15 | 15.30 | 132,092 | +0.06(+0.43%) |
Apr 09, 2015 | 15.22 | 15.29 | 15.05 | 15.24 | 121,829 | -0.01(-0.05%) |
Apr 08, 2015 | 15.32 | 15.42 | 15.18 | 15.25 | 134,284 | -0.11(-0.74%) |
Apr 07, 2015 | 15.34 | 15.47 | 15.20 | 15.36 | 132,593 | +0.04(+0.27%) |
Apr 06, 2015 | 15.26 | 15.37 | 14.89 | 15.32 | 162,260 | -0.09(-0.58%) |
Apr 02, 2015 | 15.45 | 15.41 | 15.41 | 15.41 | 293,245 | -0.03(-0.21%) |
Apr 01, 2015 | 15.23 | 15.47 | 15.10 | 15.44 | 194,943 | +0.14(+0.90%) |
Mar 31, 2015 | 15.17 | 15.38 | 15.17 | 15.30 | 165,725 | +0.01(+0.05%) |
Mar 30, 2015 | 15.05 | 15.44 | 15.03 | 15.30 | 145,944 | +0.29(+1.94%) |
Mar 27, 2015 | 15.13 | 15.13 | 14.90 | 15.00 | 166,878 | -0.10(-0.64%) |
Mar 26, 2015 | 14.96 | 15.17 | 14.74 | 15.10 | 176,482 | +0.15(+0.98%) |
Mar 25, 2015 | 15.09 | 15.26 | 14.94 | 14.96 | 284,333 | -0.15(-0.97%) |
Mar 24, 2015 | 15.27 | 15.31 | 15.08 | 15.10 | 170,783 | -0.14(-0.90%) |
Mar 23, 2015 | 15.33 | 15.44 | 15.06 | 15.24 | 193,586 | -0.16(-1.05%) |
Mar 20, 2015 | 14.99 | 15.43 | 14.87 | 15.40 | 610,894 | +0.47(+3.15%) |
Mar 19, 2015 | 14.93 | 14.95 | 14.70 | 14.93 | 286,212 | -0.02(-0.11%) |
Mar 18, 2015 | 15.38 | 15.56 | 14.93 | 14.95 | 358,552 | -0.49(-3.20%) |
Mar 17, 2015 | 15.35 | 15.52 | 15.17 | 15.44 | 285,790 | +0.08(+0.53%) |
Mar 16, 2015 | 15.51 | 15.56 | 15.31 | 15.36 | 263,457 | -0.08(-0.52%) |
Mar 13, 2015 | 15.55 | 15.56 | 15.26 | 15.44 | 242,833 | -0.11(-0.73%) |
Mar 12, 2015 | 15.38 | 15.64 | 15.33 | 15.56 | 448,014 | +0.20(+1.32%) |
Mar 11, 2015 | 15.17 | 15.38 | 15.13 | 15.35 | 172,088 | +0.11(+0.74%) |
Mar 10, 2015 | 15.23 | 15.39 | 15.06 | 15.24 | 232,409 | -0.16(-1.05%) |
Mar 09, 2015 | 15.40 | 15.53 | 15.35 | 15.40 | 441,892 | +0.02(+0.11%) |
Mar 06, 2015 | 15.26 | 15.83 | 15.26 | 15.38 | 319,481 | -0.06(-0.37%) |
Mar 05, 2015 | 15.40 | 15.47 | 15.14 | 15.44 | 191,900 | +0.02(+0.11%) |
Mar 04, 2015 | 15.53 | 15.54 | 15.40 | 15.43 | 158,847 | -0.20(-1.30%) |
Mar 03, 2015 | 15.58 | 15.58 | 15.52 | 15.63 | 199,626 | -0.06(-0.36%) |
Mar 02, 2015 | 15.39 | 15.72 | 15.30 | 15.68 | 193,845 | +0.27(+1.74%) |
Feb 27, 2015 | 15.51 | 15.67 | 15.41 | 15.42 | 209,964 | -0.18(-1.14%) |
Feb 26, 2015 | 15.25 | 15.60 | 15.23 | 15.60 | 199,522 | +0.30(+1.96%) |
Feb 25, 2015 | 15.29 | 15.44 | 15.17 | 15.30 | 144,911 | +0.02(+0.16%) |
Feb 24, 2015 | 15.29 | 15.55 | 15.21 | 15.27 | 146,738 | +0.02(+0.11%) |
Feb 23, 2015 | 15.37 | 15.37 | 15.08 | 15.26 | 166,360 | -0.15(-1.00%) |
Feb 20, 2015 | 15.40 | 15.43 | 15.12 | 15.41 | 226,953 | +0.02(+0.11%) |
Feb 19, 2015 | 15.26 | 15.50 | 15.18 | 15.39 | 154,871 | +0.11(+0.69%) |
Feb 18, 2015 | 15.71 | 15.74 | 15.25 | 15.29 | 274,358 | -0.49(-3.13%) |
Feb 17, 2015 | 15.58 | 15.81 | 15.47 | 15.78 | 190,772 | +0.17(+1.09%) |
Feb 13, 2015 | 15.60 | 15.61 | 15.61 | 15.61 | 165,436 | +0.02(+0.10%) |
Feb 12, 2015 | 15.50 | 15.70 | 15.38 | 15.60 | 174,932 | +0.22(+1.42%) |
Feb 11, 2015 | 15.33 | 15.60 | 15.12 | 15.38 | 192,899 | +0.00(+0.00%) |
Feb 10, 2015 | 15.43 | 15.49 | 15.28 | 15.38 | 220,505 | +0.10(+0.64%) |
Feb 09, 2015 | 15.42 | 15.58 | 15.18 | 15.28 | 365,599 | -0.17(-1.10%) |
Feb 06, 2015 | 15.36 | 15.80 | 15.21 | 15.45 | 383,954 | +0.06(+0.37%) |
Feb 05, 2015 | 15.20 | 15.45 | 15.11 | 15.39 | 336,695 | +0.29(+1.93%) |
Feb 04, 2015 | 14.85 | 15.24 | 14.85 | 15.10 | 239,099 | +0.15(+0.98%) |
Feb 03, 2015 | 14.78 | 15.06 | 14.36 | 14.96 | 324,176 | +0.28(+1.93%) |