Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.04 | 16.10 | 15.66 | 15.76 | 314,784 | -0.40(-2.48%) |
Apr 29, 2015 | 16.14 | 16.39 | 15.90 | 16.16 | 172,545 | -0.08(-0.49%) |
Apr 28, 2015 | 16.11 | 16.39 | 15.96 | 16.24 | 149,645 | +0.09(+0.56%) |
Apr 27, 2015 | 16.11 | 16.29 | 15.81 | 16.15 | 211,431 | +0.13(+0.81%) |
Apr 24, 2015 | 16.00 | 16.36 | 16.00 | 16.02 | 205,697 | -0.04(-0.25%) |
Apr 23, 2015 | 16.13 | 16.27 | 16.00 | 16.06 | 231,571 | -0.05(-0.31%) |
Apr 22, 2015 | 16.22 | 16.26 | 15.86 | 16.11 | 173,291 | -0.14(-0.86%) |
Apr 21, 2015 | 16.41 | 16.52 | 16.20 | 16.25 | 190,656 | -0.13(-0.79%) |
Apr 20, 2015 | 15.89 | 16.50 | 15.85 | 16.38 | 437,170 | +0.54(+3.41%) |
Apr 17, 2015 | 16.01 | 16.03 | 15.72 | 15.84 | 346,159 | -0.25(-1.55%) |
Apr 16, 2015 | 16.46 | 16.52 | 16.05 | 16.09 | 156,947 | -0.32(-1.95%) |
Apr 15, 2015 | 16.05 | 16.54 | 16.05 | 16.41 | 247,934 | +0.37(+2.31%) |
Apr 14, 2015 | 16.64 | 16.64 | 16.00 | 16.04 | 392,524 | -0.50(-3.02%) |
Apr 13, 2015 | 16.65 | 16.79 | 16.36 | 16.54 | 517,025 | -0.23(-1.37%) |
Apr 10, 2015 | 16.11 | 16.85 | 16.09 | 16.77 | 309,334 | +0.68(+4.23%) |
Apr 09, 2015 | 16.40 | 16.46 | 15.97 | 16.09 | 156,389 | -0.25(-1.53%) |
Apr 08, 2015 | 16.06 | 16.37 | 16.02 | 16.34 | 198,360 | +0.25(+1.55%) |
Apr 07, 2015 | 16.17 | 16.19 | 15.94 | 16.09 | 279,789 | -0.02(-0.12%) |
Apr 06, 2015 | 15.48 | 16.17 | 15.48 | 16.11 | 381,894 | +0.53(+3.40%) |
Apr 02, 2015 | 15.26 | 15.58 | 15.58 | 15.58 | 777,300 | +0.60(+4.01%) |
Apr 01, 2015 | 14.64 | 15.00 | 14.61 | 14.98 | 388,462 | +0.27(+1.84%) |
Mar 31, 2015 | 14.88 | 14.94 | 14.41 | 14.71 | 312,942 | -0.16(-1.08%) |
Mar 30, 2015 | 14.90 | 15.00 | 14.77 | 14.87 | 237,635 | +0.12(+0.81%) |
Mar 27, 2015 | 14.65 | 14.85 | 14.61 | 14.75 | 239,505 | +0.07(+0.48%) |
Mar 26, 2015 | 15.06 | 15.21 | 14.63 | 14.68 | 289,400 | -0.27(-1.81%) |
Mar 25, 2015 | 15.30 | 15.43 | 14.94 | 14.95 | 162,048 | -0.40(-2.61%) |
Mar 24, 2015 | 15.27 | 15.42 | 15.18 | 15.35 | 213,469 | +0.08(+0.52%) |
Mar 23, 2015 | 14.98 | 15.36 | 14.98 | 15.27 | 226,235 | +0.26(+1.73%) |
Mar 20, 2015 | 14.98 | 15.19 | 14.97 | 15.01 | 379,846 | +0.38(+2.60%) |
Mar 19, 2015 | 14.40 | 14.63 | 14.24 | 14.63 | 190,257 | +0.28(+1.95%) |
Mar 18, 2015 | 13.95 | 14.36 | 13.86 | 14.35 | 270,380 | +0.41(+2.94%) |
Mar 17, 2015 | 14.07 | 14.37 | 13.67 | 13.94 | 636,844 | -0.49(-3.40%) |
Mar 16, 2015 | 14.65 | 14.70 | 14.39 | 14.43 | 228,290 | -0.20(-1.37%) |
Mar 13, 2015 | 15.04 | 15.28 | 14.61 | 14.63 | 807,625 | +0.59(+4.20%) |
Mar 12, 2015 | 13.82 | 14.17 | 13.78 | 14.04 | 287,760 | +0.33(+2.41%) |
Mar 11, 2015 | 14.06 | 14.06 | 13.58 | 13.71 | 368,860 | -0.38(-2.70%) |
Mar 10, 2015 | 14.21 | 14.24 | 13.99 | 14.09 | 208,403 | -0.20(-1.40%) |
Mar 09, 2015 | 14.50 | 14.55 | 14.20 | 14.29 | 248,368 | -0.25(-1.72%) |
Mar 06, 2015 | 14.84 | 14.97 | 14.49 | 14.54 | 177,688 | -0.31(-2.09%) |
Mar 05, 2015 | 14.96 | 15.08 | 14.82 | 14.85 | 103,187 | -0.03(-0.20%) |
Mar 04, 2015 | 14.89 | 14.99 | 14.99 | 14.88 | 108,103 | -0.11(-0.73%) |
Mar 03, 2015 | 15.16 | 15.25 | 14.80 | 14.99 | 132,577 | -0.26(-1.70%) |
Mar 02, 2015 | 15.05 | 15.36 | 15.03 | 15.25 | 167,283 | +0.11(+0.73%) |
Feb 27, 2015 | 15.27 | 15.40 | 15.10 | 15.14 | 134,270 | -0.17(-1.11%) |
Feb 26, 2015 | 15.30 | 15.42 | 15.25 | 15.31 | 59,779 | +0.01(+0.07%) |
Feb 25, 2015 | 15.13 | 15.35 | 15.10 | 15.30 | 91,634 | +0.18(+1.19%) |
Feb 24, 2015 | 15.05 | 15.22 | 15.02 | 15.12 | 119,502 | +0.03(+0.20%) |
Feb 23, 2015 | 15.01 | 15.21 | 15.00 | 15.09 | 126,030 | +0.11(+0.73%) |
Feb 20, 2015 | 15.30 | 15.30 | 14.96 | 14.98 | 179,360 | -0.30(-1.96%) |
Feb 19, 2015 | 15.10 | 15.31 | 15.01 | 15.28 | 129,410 | +0.23(+1.53%) |
Feb 18, 2015 | 14.68 | 15.14 | 14.68 | 15.05 | 187,040 | +0.42(+2.87%) |
Feb 17, 2015 | 14.50 | 14.76 | 14.50 | 14.63 | 254,937 | +0.13(+0.90%) |
Feb 13, 2015 | 15.18 | 14.50 | 14.50 | 14.50 | 401,100 | -0.61(-4.04%) |
Feb 12, 2015 | 15.13 | 15.30 | 15.01 | 15.11 | 383,616 | -0.04(-0.26%) |
Feb 11, 2015 | 15.97 | 16.00 | 15.11 | 15.15 | 507,649 | -0.81(-5.08%) |
Feb 10, 2015 | 16.18 | 16.21 | 15.93 | 15.96 | 247,607 | -0.12(-0.75%) |
Feb 09, 2015 | 16.27 | 16.50 | 16.06 | 16.08 | 565,268 | -0.28(-1.71%) |
Feb 06, 2015 | 16.74 | 16.83 | 16.35 | 16.36 | 161,599 | -0.38(-2.27%) |
Feb 05, 2015 | 16.67 | 16.78 | 16.57 | 16.74 | 101,397 | +0.11(+0.66%) |
Feb 04, 2015 | 16.50 | 16.83 | 16.41 | 16.63 | 241,750 | +0.08(+0.48%) |
Feb 03, 2015 | 16.42 | 16.62 | 16.33 | 16.55 | 167,826 | +0.18(+1.10%) |