Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.06 | 16.22 | 15.90 | 16.00 | 389,572 | -0.12(-0.73%) |
Apr 29, 2015 | 16.00 | 16.24 | 16.00 | 16.11 | 158,398 | +0.05(+0.31%) |
Apr 28, 2015 | 15.93 | 16.11 | 15.91 | 16.06 | 241,148 | +0.14(+0.90%) |
Apr 27, 2015 | 15.78 | 15.97 | 15.62 | 15.92 | 261,305 | +0.16(+1.02%) |
Apr 24, 2015 | 15.89 | 15.89 | 15.58 | 15.76 | 152,479 | +0.05(+0.32%) |
Apr 23, 2015 | 15.73 | 15.74 | 15.61 | 15.71 | 100,568 | -0.06(-0.37%) |
Apr 22, 2015 | 15.70 | 15.85 | 15.57 | 15.77 | 104,398 | +0.07(+0.43%) |
Apr 21, 2015 | 15.71 | 15.80 | 15.58 | 15.70 | 97,785 | +0.03(+0.22%) |
Apr 20, 2015 | 15.69 | 15.84 | 15.62 | 15.67 | 106,838 | +0.01(+0.05%) |
Apr 17, 2015 | 15.78 | 15.81 | 15.55 | 15.66 | 204,355 | -0.20(-1.27%) |
Apr 16, 2015 | 15.88 | 15.96 | 15.77 | 15.86 | 108,367 | -0.04(-0.26%) |
Apr 15, 2015 | 15.78 | 15.99 | 15.73 | 15.90 | 232,938 | +0.17(+1.07%) |
Apr 14, 2015 | 15.70 | 15.77 | 15.62 | 15.73 | 256,271 | +0.02(+0.11%) |
Apr 13, 2015 | 15.62 | 15.75 | 15.53 | 15.72 | 128,578 | +0.17(+1.08%) |
Apr 10, 2015 | 15.67 | 15.67 | 15.52 | 15.55 | 171,804 | -0.07(-0.43%) |
Apr 09, 2015 | 15.64 | 15.65 | 15.45 | 15.62 | 96,950 | -0.03(-0.16%) |
Apr 08, 2015 | 15.56 | 15.72 | 15.56 | 15.64 | 69,728 | +0.08(+0.49%) |
Apr 07, 2015 | 15.67 | 15.79 | 15.57 | 15.57 | 67,851 | -0.13(-0.80%) |
Apr 06, 2015 | 15.64 | 15.90 | 15.57 | 15.69 | 103,383 | -0.07(-0.43%) |
Apr 02, 2015 | 15.72 | 15.76 | 15.76 | 15.76 | 85,882 | +0.06(+0.38%) |
Apr 01, 2015 | 15.78 | 15.84 | 15.59 | 15.70 | 128,723 | -0.13(-0.85%) |
Mar 31, 2015 | 15.70 | 15.94 | 15.68 | 15.84 | 155,070 | +0.06(+0.37%) |
Mar 30, 2015 | 15.63 | 15.84 | 15.59 | 15.78 | 148,929 | +0.19(+1.19%) |
Mar 27, 2015 | 15.56 | 15.62 | 15.49 | 15.59 | 129,561 | +0.01(+0.05%) |
Mar 26, 2015 | 15.58 | 15.65 | 15.48 | 15.58 | 142,193 | +0.00(+0.00%) |
Mar 25, 2015 | 15.84 | 15.89 | 15.57 | 15.58 | 173,352 | -0.22(-1.39%) |
Mar 24, 2015 | 15.88 | 15.97 | 15.78 | 15.80 | 144,037 | -0.08(-0.48%) |
Mar 23, 2015 | 15.79 | 15.96 | 15.68 | 15.88 | 312,590 | -0.01(-0.05%) |
Mar 20, 2015 | 15.88 | 15.99 | 15.77 | 15.89 | 868,585 | +0.12(+0.75%) |
Mar 19, 2015 | 15.74 | 15.77 | 15.57 | 15.77 | 102,849 | -0.03(-0.16%) |
Mar 18, 2015 | 16.05 | 16.05 | 15.63 | 15.79 | 191,424 | -0.20(-1.26%) |
Mar 17, 2015 | 15.92 | 16.03 | 15.80 | 16.00 | 100,057 | +0.15(+0.96%) |
Mar 16, 2015 | 15.94 | 15.99 | 15.83 | 15.84 | 147,788 | -0.06(-0.37%) |
Mar 13, 2015 | 16.01 | 16.01 | 15.78 | 15.90 | 201,480 | -0.03(-0.21%) |
Mar 12, 2015 | 15.57 | 15.99 | 15.57 | 15.94 | 212,446 | +0.37(+2.38%) |
Mar 11, 2015 | 15.46 | 15.57 | 15.46 | 15.57 | 139,736 | +0.14(+0.93%) |
Mar 10, 2015 | 15.67 | 15.67 | 15.41 | 15.42 | 175,271 | -0.36(-2.29%) |
Mar 09, 2015 | 15.61 | 15.79 | 15.57 | 15.78 | 148,826 | +0.17(+1.08%) |
Mar 06, 2015 | 15.44 | 15.82 | 15.44 | 15.62 | 130,397 | +0.08(+0.49%) |
Mar 05, 2015 | 15.55 | 15.68 | 15.45 | 15.54 | 190,355 | +0.00(+0.00%) |
Mar 04, 2015 | 15.66 | 15.66 | 15.49 | 15.54 | 212,807 | -0.12(-0.75%) |
Mar 03, 2015 | 15.75 | 15.80 | 15.58 | 15.66 | 171,664 | -0.09(-0.59%) |
Mar 02, 2015 | 15.68 | 15.84 | 15.61 | 15.75 | 178,241 | +0.06(+0.38%) |
Feb 27, 2015 | 15.62 | 15.69 | 15.46 | 15.69 | 547,572 | +0.08(+0.54%) |
Feb 26, 2015 | 15.52 | 15.60 | 15.44 | 15.61 | 162,764 | +0.05(+0.32%) |
Feb 25, 2015 | 15.49 | 15.57 | 15.28 | 15.56 | 254,653 | +0.03(+0.22%) |
Feb 24, 2015 | 15.56 | 15.68 | 15.44 | 15.52 | 102,468 | -0.01(-0.05%) |
Feb 23, 2015 | 15.70 | 15.70 | 15.45 | 15.53 | 111,152 | -0.16(-1.02%) |
Feb 20, 2015 | 15.68 | 15.70 | 15.48 | 15.69 | 257,655 | +0.03(+0.21%) |
Feb 19, 2015 | 15.52 | 15.72 | 15.39 | 15.66 | 181,293 | +0.11(+0.70%) |
Feb 18, 2015 | 15.81 | 15.93 | 15.52 | 15.55 | 257,765 | -0.31(-1.96%) |
Feb 17, 2015 | 15.71 | 15.87 | 15.61 | 15.86 | 374,949 | +0.17(+1.07%) |
Feb 13, 2015 | 15.73 | 15.69 | 15.69 | 15.69 | 111,008 | -0.01(-0.05%) |
Feb 12, 2015 | 15.52 | 15.73 | 15.52 | 15.70 | 181,535 | +0.39(+2.58%) |
Feb 11, 2015 | 15.26 | 15.45 | 15.14 | 15.31 | 180,402 | +0.03(+0.16%) |
Feb 10, 2015 | 15.30 | 15.34 | 15.13 | 15.28 | 295,896 | +0.08(+0.55%) |
Feb 09, 2015 | 15.28 | 15.43 | 15.18 | 15.20 | 672,428 | -0.13(-0.88%) |
Feb 06, 2015 | 15.42 | 15.62 | 15.27 | 15.33 | 629,850 | -0.03(-0.16%) |
Feb 05, 2015 | 15.08 | 15.41 | 15.08 | 15.36 | 271,144 | +0.30(+2.01%) |
Feb 04, 2015 | 14.88 | 15.15 | 14.85 | 15.05 | 418,880 | +0.15(+1.01%) |
Feb 03, 2015 | 15.03 | 15.20 | 14.89 | 14.90 | 2,396,914 | -0.12(-0.78%) |