Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.43 | 15.53 | 15.23 | 15.25 | 280,166 | -0.28(-1.80%) |
Apr 29, 2015 | 15.56 | 15.77 | 15.53 | 15.53 | 160,353 | -0.11(-0.69%) |
Apr 28, 2015 | 15.35 | 15.72 | 15.35 | 15.64 | 182,758 | +0.24(+1.54%) |
Apr 27, 2015 | 15.56 | 15.65 | 15.25 | 15.40 | 236,808 | -0.14(-0.92%) |
Apr 24, 2015 | 15.66 | 15.73 | 15.54 | 15.55 | 309,419 | -0.04(-0.23%) |
Apr 23, 2015 | 15.24 | 15.73 | 15.06 | 15.58 | 418,612 | +0.48(+3.18%) |
Apr 22, 2015 | 14.98 | 15.16 | 14.80 | 15.10 | 221,237 | +0.10(+0.67%) |
Apr 21, 2015 | 15.09 | 15.09 | 14.95 | 15.00 | 95,274 | -0.04(-0.29%) |
Apr 20, 2015 | 14.91 | 15.19 | 14.84 | 15.05 | 124,370 | +0.18(+1.21%) |
Apr 17, 2015 | 14.99 | 15.27 | 14.79 | 14.87 | 162,112 | -0.24(-1.61%) |
Apr 16, 2015 | 15.15 | 15.24 | 15.01 | 15.11 | 127,061 | -0.05(-0.33%) |
Apr 15, 2015 | 15.05 | 15.29 | 14.97 | 15.16 | 149,311 | +0.19(+1.24%) |
Apr 14, 2015 | 15.03 | 15.09 | 14.85 | 14.97 | 130,021 | -0.11(-0.71%) |
Apr 13, 2015 | 15.05 | 15.24 | 15.03 | 15.08 | 102,759 | +0.06(+0.43%) |
Apr 10, 2015 | 15.13 | 15.22 | 14.99 | 15.02 | 92,459 | -0.04(-0.24%) |
Apr 09, 2015 | 15.11 | 15.21 | 14.87 | 15.05 | 120,636 | -0.03(-0.19%) |
Apr 08, 2015 | 15.08 | 15.20 | 14.92 | 15.08 | 245,923 | +0.01(+0.05%) |
Apr 07, 2015 | 15.03 | 15.11 | 14.89 | 15.08 | 219,448 | +0.01(+0.05%) |
Apr 06, 2015 | 15.08 | 15.18 | 14.99 | 15.07 | 140,029 | -0.18(-1.18%) |
Apr 02, 2015 | 15.15 | 15.25 | 15.25 | 15.25 | 243,987 | +0.11(+0.71%) |
Apr 01, 2015 | 15.08 | 15.23 | 14.94 | 15.14 | 253,718 | -0.02(-0.14%) |
Mar 31, 2015 | 15.10 | 15.25 | 14.92 | 15.16 | 527,226 | -0.06(-0.42%) |
Mar 30, 2015 | 14.98 | 15.32 | 14.95 | 15.23 | 223,395 | +0.31(+2.07%) |
Mar 27, 2015 | 14.82 | 14.92 | 14.57 | 14.92 | 279,075 | +0.13(+0.87%) |
Mar 26, 2015 | 14.62 | 14.80 | 14.43 | 14.79 | 202,249 | +0.14(+0.92%) |
Mar 25, 2015 | 14.94 | 14.97 | 14.62 | 14.65 | 230,197 | -0.25(-1.67%) |
Mar 24, 2015 | 14.92 | 15.02 | 14.87 | 14.90 | 219,964 | -0.01(-0.10%) |
Mar 23, 2015 | 14.87 | 14.97 | 14.80 | 14.92 | 335,622 | +0.09(+0.63%) |
Mar 20, 2015 | 14.79 | 14.89 | 14.67 | 14.82 | 609,922 | +0.03(+0.19%) |
Mar 19, 2015 | 14.69 | 14.81 | 14.52 | 14.80 | 143,832 | +0.01(+0.10%) |
Mar 18, 2015 | 14.50 | 14.93 | 14.50 | 14.78 | 695,041 | +0.16(+1.07%) |
Mar 17, 2015 | 14.51 | 14.65 | 14.39 | 14.62 | 252,152 | +0.04(+0.24%) |
Mar 16, 2015 | 14.75 | 14.78 | 14.56 | 14.59 | 148,349 | -0.10(-0.68%) |
Mar 13, 2015 | 14.72 | 14.77 | 14.52 | 14.69 | 212,396 | -0.02(-0.15%) |
Mar 12, 2015 | 14.68 | 14.80 | 14.47 | 14.71 | 410,907 | +0.18(+1.23%) |
Mar 11, 2015 | 14.62 | 14.67 | 14.38 | 14.53 | 167,832 | -0.06(-0.39%) |
Mar 10, 2015 | 14.64 | 14.77 | 14.56 | 14.59 | 175,857 | -0.20(-1.35%) |
Mar 09, 2015 | 14.70 | 14.93 | 14.70 | 14.79 | 135,657 | +0.13(+0.88%) |
Mar 06, 2015 | 14.14 | 14.75 | 14.14 | 14.66 | 274,991 | +0.42(+2.95%) |
Mar 05, 2015 | 14.52 | 14.62 | 14.11 | 14.24 | 667,409 | -0.24(-1.67%) |
Mar 04, 2015 | 14.45 | 14.57 | 14.53 | 14.48 | 360,563 | -0.05(-0.34%) |
Mar 03, 2015 | 14.44 | 14.56 | 14.32 | 14.53 | 418,894 | +0.04(+0.25%) |
Mar 02, 2015 | 14.05 | 14.50 | 14.05 | 14.50 | 284,939 | +0.43(+3.04%) |
Feb 27, 2015 | 14.21 | 14.32 | 14.07 | 14.07 | 129,890 | -0.13(-0.90%) |
Feb 26, 2015 | 14.13 | 14.26 | 14.12 | 14.20 | 117,137 | +0.08(+0.56%) |
Feb 25, 2015 | 14.26 | 14.38 | 14.09 | 14.12 | 219,585 | -0.14(-0.95%) |
Feb 24, 2015 | 14.25 | 14.45 | 14.23 | 14.25 | 178,802 | +0.00(+0.00%) |
Feb 23, 2015 | 14.20 | 14.25 | 14.11 | 14.25 | 217,065 | -0.04(-0.30%) |
Feb 20, 2015 | 14.35 | 14.47 | 14.06 | 14.30 | 509,552 | -0.01(-0.07%) |
Feb 19, 2015 | 14.39 | 14.54 | 14.26 | 14.31 | 413,058 | -0.11(-0.77%) |
Feb 18, 2015 | 14.57 | 14.58 | 14.32 | 14.42 | 367,118 | -0.24(-1.61%) |
Feb 17, 2015 | 14.63 | 14.83 | 14.56 | 14.65 | 327,332 | +0.04(+0.24%) |
Feb 13, 2015 | 14.60 | 14.62 | 14.62 | 14.62 | 395,069 | +0.04(+0.24%) |
Feb 12, 2015 | 14.25 | 14.61 | 14.25 | 14.58 | 176,517 | +0.43(+3.02%) |
Feb 11, 2015 | 14.23 | 14.43 | 14.04 | 14.15 | 210,813 | -0.10(-0.70%) |
Feb 10, 2015 | 14.22 | 14.30 | 14.01 | 14.25 | 205,792 | +0.16(+1.11%) |
Feb 09, 2015 | 14.47 | 14.48 | 14.07 | 14.10 | 206,521 | -0.38(-2.61%) |
Feb 06, 2015 | 14.73 | 14.86 | 14.44 | 14.47 | 509,213 | -0.31(-2.07%) |
Feb 05, 2015 | 14.40 | 14.95 | 14.15 | 14.78 | 396,962 | +0.28(+1.92%) |
Feb 04, 2015 | 14.75 | 14.97 | 14.40 | 14.50 | 387,661 | -0.32(-2.16%) |
Feb 03, 2015 | 14.65 | 15.10 | 14.65 | 14.82 | 210,172 | +0.20(+1.37%) |