Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.21 | 15.28 | 14.80 | 14.86 | 120,019 | -0.42(-2.76%) |
Apr 29, 2015 | 15.57 | 15.60 | 15.26 | 15.28 | 61,035 | -0.29(-1.86%) |
Apr 28, 2015 | 15.03 | 15.68 | 14.99 | 15.57 | 76,868 | +0.56(+3.74%) |
Apr 27, 2015 | 14.60 | 15.11 | 14.60 | 15.01 | 86,692 | +0.37(+2.54%) |
Apr 24, 2015 | 14.96 | 14.99 | 14.48 | 14.64 | 68,247 | -0.40(-2.69%) |
Apr 23, 2015 | 15.12 | 15.18 | 14.84 | 15.04 | 39,571 | -0.31(-2.04%) |
Apr 22, 2015 | 15.03 | 15.36 | 14.84 | 15.36 | 90,436 | +0.26(+1.75%) |
Apr 21, 2015 | 14.98 | 15.26 | 14.98 | 15.09 | 31,798 | -0.13(-0.87%) |
Apr 20, 2015 | 15.07 | 15.28 | 14.98 | 15.22 | 31,021 | +0.23(+1.54%) |
Apr 17, 2015 | 15.32 | 15.36 | 14.76 | 14.99 | 64,273 | -0.44(-2.84%) |
Apr 16, 2015 | 15.31 | 15.44 | 14.98 | 15.43 | 20,058 | +0.03(+0.21%) |
Apr 15, 2015 | 15.36 | 15.51 | 15.07 | 15.40 | 19,997 | +0.17(+1.08%) |
Apr 14, 2015 | 15.04 | 15.39 | 14.93 | 15.23 | 24,973 | +0.16(+1.04%) |
Apr 13, 2015 | 15.08 | 15.26 | 14.89 | 15.08 | 20,995 | -0.04(-0.27%) |
Apr 10, 2015 | 15.28 | 15.28 | 14.95 | 15.12 | 20,451 | -0.05(-0.33%) |
Apr 09, 2015 | 15.17 | 15.26 | 14.96 | 15.17 | 35,221 | -0.16(-1.02%) |
Apr 08, 2015 | 15.03 | 15.36 | 15.03 | 15.32 | 39,652 | +0.25(+1.64%) |
Apr 07, 2015 | 15.02 | 15.18 | 14.93 | 15.08 | 27,181 | +0.07(+0.50%) |
Apr 06, 2015 | 14.27 | 15.09 | 14.27 | 15.00 | 29,507 | -0.02(-0.11%) |
Apr 02, 2015 | 14.82 | 15.02 | 15.02 | 15.02 | 37,649 | +0.25(+1.68%) |
Apr 01, 2015 | 14.86 | 15.00 | 14.59 | 14.77 | 44,513 | -0.17(-1.11%) |
Mar 31, 2015 | 14.85 | 15.08 | 14.76 | 14.93 | 34,196 | +0.01(+0.05%) |
Mar 30, 2015 | 14.70 | 15.01 | 14.69 | 14.93 | 36,522 | +0.24(+1.63%) |
Mar 27, 2015 | 14.65 | 14.73 | 14.57 | 14.69 | 36,703 | +0.02(+0.11%) |
Mar 26, 2015 | 14.68 | 14.78 | 14.48 | 14.67 | 39,479 | -0.02(-0.11%) |
Mar 25, 2015 | 15.08 | 15.08 | 14.67 | 14.69 | 53,195 | -0.33(-2.20%) |
Mar 24, 2015 | 14.79 | 15.08 | 14.75 | 15.02 | 46,525 | +0.04(+0.28%) |
Mar 23, 2015 | 14.81 | 15.02 | 14.65 | 14.98 | 73,001 | +0.16(+1.06%) |
Mar 20, 2015 | 14.87 | 14.98 | 14.75 | 14.82 | 96,780 | -0.05(-0.33%) |
Mar 19, 2015 | 14.81 | 14.97 | 14.72 | 14.87 | 24,209 | -0.02(-0.17%) |
Mar 18, 2015 | 14.96 | 14.99 | 14.78 | 14.89 | 60,319 | -0.11(-0.72%) |
Mar 17, 2015 | 15.17 | 15.17 | 14.96 | 15.00 | 24,210 | -0.26(-1.68%) |
Mar 16, 2015 | 15.69 | 15.69 | 15.24 | 15.26 | 32,515 | -0.36(-2.33%) |
Mar 13, 2015 | 15.83 | 15.83 | 15.36 | 15.62 | 23,945 | -0.18(-1.15%) |
Mar 12, 2015 | 15.22 | 15.81 | 15.10 | 15.80 | 65,404 | +0.74(+4.94%) |
Mar 11, 2015 | 14.93 | 15.13 | 14.90 | 15.06 | 28,000 | +0.13(+0.88%) |
Mar 10, 2015 | 14.95 | 15.14 | 14.89 | 14.93 | 38,193 | -0.11(-0.71%) |
Mar 09, 2015 | 15.45 | 15.46 | 14.95 | 15.03 | 76,206 | -0.36(-2.31%) |
Mar 06, 2015 | 14.93 | 15.41 | 14.93 | 15.39 | 77,656 | +0.18(+1.20%) |
Mar 05, 2015 | 14.93 | 15.21 | 14.93 | 15.21 | 60,494 | -0.04(-0.27%) |
Mar 04, 2015 | 15.14 | 15.27 | 15.31 | 15.25 | 73,486 | -0.07(-0.43%) |
Mar 03, 2015 | 15.17 | 15.35 | 15.04 | 15.31 | 60,293 | +0.05(+0.32%) |
Mar 02, 2015 | 15.25 | 15.32 | 15.01 | 15.27 | 50,618 | +0.06(+0.38%) |
Feb 27, 2015 | 15.27 | 15.27 | 15.17 | 15.21 | 35,569 | -0.12(-0.81%) |
Feb 26, 2015 | 15.20 | 15.35 | 15.20 | 15.33 | 21,357 | +0.08(+0.54%) |
Feb 25, 2015 | 15.20 | 15.36 | 15.18 | 15.25 | 29,817 | +0.06(+0.38%) |
Feb 24, 2015 | 15.04 | 15.27 | 15.04 | 15.19 | 28,679 | +0.16(+1.04%) |
Feb 23, 2015 | 14.94 | 15.05 | 14.89 | 15.03 | 24,020 | +0.02(+0.17%) |
Feb 20, 2015 | 15.02 | 15.04 | 14.93 | 15.01 | 40,588 | +0.02(+0.11%) |
Feb 19, 2015 | 15.01 | 15.08 | 14.95 | 14.99 | 26,615 | -0.02(-0.11%) |
Feb 18, 2015 | 15.21 | 15.27 | 14.99 | 15.01 | 36,834 | -0.27(-1.78%) |
Feb 17, 2015 | 15.31 | 15.46 | 15.24 | 15.28 | 29,808 | -0.03(-0.22%) |
Feb 13, 2015 | 15.31 | 15.31 | 15.31 | 15.31 | 29,780 | +0.05(+0.32%) |
Feb 12, 2015 | 15.08 | 15.36 | 15.06 | 15.27 | 19,682 | +0.15(+0.98%) |
Feb 11, 2015 | 15.29 | 15.34 | 15.07 | 15.12 | 25,122 | -0.24(-1.56%) |
Feb 10, 2015 | 15.48 | 15.48 | 15.21 | 15.36 | 19,954 | +0.05(+0.32%) |
Feb 09, 2015 | 15.43 | 15.66 | 15.28 | 15.31 | 46,515 | -0.23(-1.49%) |
Feb 06, 2015 | 15.58 | 15.69 | 15.48 | 15.54 | 32,703 | +0.01(+0.05%) |
Feb 05, 2015 | 15.48 | 15.66 | 15.43 | 15.53 | 37,808 | +0.05(+0.32%) |
Feb 04, 2015 | 15.55 | 15.66 | 15.45 | 15.48 | 51,867 | -0.18(-1.16%) |
Feb 03, 2015 | 15.60 | 15.75 | 15.50 | 15.66 | 40,754 | +0.26(+1.66%) |