Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.00 | 16.15 | 15.91 | 15.98 | 37,094 | +0.01(+0.04%) |
Apr 29, 2015 | 16.33 | 16.33 | 15.95 | 15.97 | 27,150 | -0.19(-1.16%) |
Apr 28, 2015 | 16.24 | 16.26 | 16.14 | 16.16 | 11,626 | +0.12(+0.78%) |
Apr 27, 2015 | 16.30 | 16.30 | 15.93 | 16.04 | 27,854 | -0.33(-2.03%) |
Apr 24, 2015 | 16.40 | 16.40 | 16.26 | 16.37 | 10,601 | -0.10(-0.59%) |
Apr 23, 2015 | 16.34 | 16.54 | 16.33 | 16.47 | 34,018 | +0.08(+0.46%) |
Apr 22, 2015 | 16.13 | 16.39 | 16.00 | 16.39 | 17,950 | +0.18(+1.11%) |
Apr 21, 2015 | 16.14 | 16.36 | 16.09 | 16.21 | 8,251 | +0.05(+0.30%) |
Apr 20, 2015 | 16.08 | 16.18 | 16.08 | 16.16 | 10,548 | +0.13(+0.82%) |
Apr 17, 2015 | 16.15 | 16.24 | 16.02 | 16.03 | 27,630 | -0.22(-1.36%) |
Apr 16, 2015 | 16.38 | 16.38 | 16.22 | 16.25 | 17,135 | +0.08(+0.51%) |
Apr 15, 2015 | 16.03 | 16.35 | 15.97 | 16.17 | 26,561 | +0.19(+1.17%) |
Apr 14, 2015 | 16.11 | 16.11 | 15.88 | 15.98 | 16,737 | -0.17(-1.03%) |
Apr 13, 2015 | 16.16 | 16.39 | 16.02 | 16.15 | 17,012 | +0.00(+0.00%) |
Apr 10, 2015 | 16.13 | 16.19 | 15.93 | 16.15 | 26,944 | +0.08(+0.47%) |
Apr 09, 2015 | 16.26 | 16.27 | 16.00 | 16.07 | 12,324 | -0.19(-1.19%) |
Apr 08, 2015 | 16.26 | 16.34 | 16.26 | 16.27 | 26,981 | +0.01(+0.04%) |
Apr 07, 2015 | 16.40 | 16.50 | 16.26 | 16.26 | 25,385 | -0.15(-0.93%) |
Apr 06, 2015 | 16.38 | 16.55 | 16.37 | 16.41 | 17,704 | -0.01(-0.04%) |
Apr 02, 2015 | 16.33 | 16.42 | 16.42 | 16.42 | 38,013 | -0.01(-0.04%) |
Apr 01, 2015 | 16.36 | 16.47 | 16.06 | 16.42 | 43,769 | -0.01(-0.08%) |
Mar 31, 2015 | 15.99 | 16.46 | 15.81 | 16.44 | 64,879 | +0.53(+3.30%) |
Mar 30, 2015 | 15.83 | 15.95 | 15.79 | 15.91 | 15,007 | +0.17(+1.10%) |
Mar 27, 2015 | 15.66 | 15.80 | 15.64 | 15.74 | 20,615 | +0.06(+0.40%) |
Mar 26, 2015 | 15.64 | 15.88 | 15.64 | 15.68 | 15,822 | +0.04(+0.27%) |
Mar 25, 2015 | 15.82 | 15.82 | 15.64 | 15.64 | 18,003 | -0.12(-0.75%) |
Mar 24, 2015 | 15.73 | 15.77 | 15.67 | 15.75 | 19,193 | -0.04(-0.26%) |
Mar 23, 2015 | 15.84 | 15.90 | 15.74 | 15.79 | 24,516 | +0.06(+0.40%) |
Mar 20, 2015 | 15.68 | 15.73 | 15.53 | 15.73 | 46,319 | +0.08(+0.49%) |
Mar 19, 2015 | 15.40 | 15.68 | 15.40 | 15.66 | 10,561 | +0.01(+0.04%) |
Mar 18, 2015 | 15.59 | 15.75 | 15.54 | 15.65 | 16,552 | +0.01(+0.09%) |
Mar 17, 2015 | 15.57 | 15.74 | 15.47 | 15.64 | 17,085 | +0.02(+0.13%) |
Mar 16, 2015 | 15.46 | 15.68 | 15.44 | 15.62 | 11,180 | +0.21(+1.35%) |
Mar 13, 2015 | 15.39 | 15.43 | 15.36 | 15.41 | 15,906 | +0.05(+0.32%) |
Mar 12, 2015 | 15.25 | 15.47 | 15.25 | 15.36 | 32,898 | +0.14(+0.91%) |
Mar 11, 2015 | 15.22 | 15.26 | 15.15 | 15.22 | 26,479 | +0.05(+0.32%) |
Mar 10, 2015 | 15.05 | 15.22 | 14.98 | 15.17 | 24,513 | +0.12(+0.83%) |
Mar 09, 2015 | 15.05 | 15.19 | 15.02 | 15.05 | 36,941 | +0.03(+0.23%) |
Mar 06, 2015 | 14.96 | 15.26 | 14.96 | 15.01 | 33,826 | -0.01(-0.05%) |
Mar 05, 2015 | 14.94 | 15.05 | 14.94 | 15.02 | 35,913 | +0.02(+0.14%) |
Mar 04, 2015 | 14.92 | 15.05 | 14.98 | 15.00 | 12,384 | +0.02(+0.14%) |
Mar 03, 2015 | 15.01 | 15.05 | 14.89 | 14.98 | 24,414 | -0.01(-0.09%) |
Mar 02, 2015 | 15.03 | 15.05 | 14.92 | 14.99 | 17,191 | +0.10(+0.70%) |
Feb 27, 2015 | 15.04 | 15.20 | 14.89 | 14.89 | 52,853 | -0.12(-0.78%) |
Feb 26, 2015 | 15.02 | 15.17 | 14.90 | 15.01 | 38,343 | -0.01(-0.05%) |
Feb 25, 2015 | 15.05 | 15.12 | 14.97 | 15.01 | 33,293 | -0.11(-0.73%) |
Feb 24, 2015 | 15.11 | 15.32 | 15.04 | 15.12 | 35,972 | +0.15(+1.02%) |
Feb 23, 2015 | 15.05 | 15.21 | 14.87 | 14.97 | 24,084 | -0.10(-0.64%) |
Feb 20, 2015 | 15.12 | 15.12 | 14.98 | 15.07 | 34,790 | -0.01(-0.09%) |
Feb 19, 2015 | 15.02 | 15.19 | 15.02 | 15.08 | 23,681 | +0.05(+0.32%) |
Feb 18, 2015 | 14.98 | 15.08 | 14.98 | 15.03 | 23,175 | +0.00(+0.00%) |
Feb 17, 2015 | 15.05 | 15.05 | 14.96 | 15.03 | 16,189 | +0.02(+0.14%) |
Feb 13, 2015 | 15.05 | 15.01 | 15.01 | 15.01 | 19,946 | +0.01(+0.09%) |
Feb 12, 2015 | 14.94 | 15.04 | 14.92 | 15.00 | 13,606 | +0.10(+0.70%) |
Feb 11, 2015 | 15.03 | 15.03 | 14.84 | 14.90 | 11,853 | -0.08(-0.51%) |
Feb 10, 2015 | 15.00 | 15.02 | 14.91 | 14.97 | 19,871 | -0.03(-0.23%) |
Feb 09, 2015 | 15.00 | 15.08 | 14.94 | 15.01 | 22,702 | +0.01(+0.05%) |
Feb 06, 2015 | 15.10 | 15.23 | 14.99 | 15.00 | 31,882 | -0.05(-0.32%) |
Feb 05, 2015 | 14.99 | 15.19 | 14.98 | 15.05 | 19,661 | +0.00(+0.00%) |
Feb 04, 2015 | 15.08 | 15.08 | 14.96 | 15.05 | 23,341 | +0.01(+0.09%) |
Feb 03, 2015 | 14.97 | 15.14 | 14.94 | 15.03 | 30,906 | +0.08(+0.56%) |