Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.01 | 17.02 | 16.82 | 16.87 | 29,972 | -0.27(-1.58%) |
Apr 29, 2015 | 17.16 | 17.21 | 17.02 | 17.14 | 16,109 | +0.13(+0.76%) |
Apr 28, 2015 | 16.84 | 17.02 | 16.81 | 17.01 | 36,876 | +0.39(+2.35%) |
Apr 27, 2015 | 16.52 | 16.62 | 16.52 | 16.62 | 20,064 | -0.12(-0.72%) |
Apr 24, 2015 | 16.75 | 16.81 | 16.66 | 16.74 | 23,966 | -0.05(-0.30%) |
Apr 23, 2015 | 16.66 | 16.80 | 16.58 | 16.79 | 79,272 | +0.09(+0.54%) |
Apr 22, 2015 | 16.66 | 16.73 | 16.60 | 16.70 | 25,599 | +0.06(+0.36%) |
Apr 21, 2015 | 16.49 | 16.64 | 16.49 | 16.64 | 11,670 | -0.02(-0.12%) |
Apr 20, 2015 | 16.83 | 16.84 | 16.66 | 16.66 | 30,097 | -0.20(-1.19%) |
Apr 17, 2015 | 16.84 | 16.93 | 16.74 | 16.86 | 368,932 | -0.07(-0.43%) |
Apr 16, 2015 | 16.95 | 16.99 | 16.88 | 16.93 | 24,854 | -0.02(-0.10%) |
Apr 15, 2015 | 16.94 | 16.95 | 16.76 | 16.95 | 13,408 | +0.14(+0.83%) |
Apr 14, 2015 | 16.66 | 16.81 | 16.65 | 16.81 | 71,541 | +0.29(+1.79%) |
Apr 13, 2015 | 16.52 | 16.61 | 16.52 | 16.52 | 21,437 | -0.25(-1.46%) |
Apr 10, 2015 | 16.75 | 16.82 | 16.69 | 16.76 | 53,799 | +0.17(+1.05%) |
Apr 09, 2015 | 16.53 | 16.64 | 16.52 | 16.59 | 17,552 | +0.17(+1.01%) |
Apr 08, 2015 | 16.53 | 16.57 | 16.38 | 16.42 | 21,318 | -0.11(-0.67%) |
Apr 07, 2015 | 16.58 | 16.70 | 16.51 | 16.53 | 10,256 | +0.03(+0.18%) |
Apr 06, 2015 | 16.41 | 16.65 | 16.41 | 16.50 | 10,810 | +0.14(+0.82%) |
Apr 02, 2015 | 16.36 | 16.36 | 16.36 | 0 | +0.66(+4.20%) | |
Apr 01, 2015 | 15.66 | 15.77 | 15.65 | 15.71 | 15,303 | -0.05(-0.35%) |
Mar 31, 2015 | 15.87 | 15.96 | 15.76 | 15.76 | 141,652 | -0.08(-0.51%) |
Mar 30, 2015 | 15.82 | 15.91 | 15.82 | 15.84 | 26,494 | +0.12(+0.73%) |
Mar 27, 2015 | 15.79 | 15.83 | 15.66 | 15.72 | 43,844 | -0.11(-0.66%) |
Mar 26, 2015 | 15.84 | 15.87 | 15.66 | 15.83 | 34,363 | -0.15(-0.94%) |
Mar 25, 2015 | 16.11 | 16.17 | 15.96 | 15.98 | 87,817 | -0.01(-0.06%) |
Mar 24, 2015 | 16.13 | 16.41 | 15.98 | 15.99 | 242,081 | -0.07(-0.44%) |
Mar 23, 2015 | 15.92 | 16.07 | 15.87 | 16.06 | 59,899 | +0.09(+0.56%) |
Mar 20, 2015 | 15.74 | 16.09 | 15.71 | 15.97 | 1,354,693 | +0.38(+2.44%) |
Mar 19, 2015 | 15.42 | 15.75 | 15.42 | 15.59 | 61,964 | +0.10(+0.65%) |
Mar 18, 2015 | 15.05 | 15.54 | 14.99 | 15.49 | 183,004 | +0.53(+3.54%) |
Mar 17, 2015 | 14.86 | 14.96 | 14.86 | 14.96 | 20,909 | -0.01(-0.07%) |
Mar 16, 2015 | 14.64 | 15.05 | 14.64 | 14.97 | 31,401 | +0.30(+2.04%) |
Mar 13, 2015 | 14.56 | 14.67 | 14.52 | 14.67 | 28,151 | -0.11(-0.74%) |
Mar 12, 2015 | 14.88 | 14.94 | 14.68 | 14.78 | 45,066 | -0.12(-0.81%) |
Mar 11, 2015 | 14.75 | 14.93 | 14.68 | 14.90 | 21,771 | -0.05(-0.37%) |
Mar 10, 2015 | 15.17 | 15.17 | 14.89 | 14.96 | 42,987 | -0.32(-2.13%) |
Mar 09, 2015 | 15.28 | 15.33 | 15.20 | 15.28 | 24,955 | -0.04(-0.26%) |
Mar 06, 2015 | 15.24 | 15.40 | 15.24 | 15.32 | 20,957 | -0.09(-0.62%) |
Mar 05, 2015 | 15.48 | 15.49 | 15.38 | 15.41 | 11,399 | -0.04(-0.23%) |
Mar 04, 2015 | 15.45 | 15.47 | 15.31 | 15.45 | 37,521 | -0.14(-0.90%) |
Mar 03, 2015 | 15.68 | 15.69 | 15.62 | 15.59 | 15,779 | -0.09(-0.57%) |
Mar 02, 2015 | 15.66 | 15.72 | 15.62 | 15.68 | 45,617 | +0.17(+1.10%) |
Feb 27, 2015 | 15.50 | 15.61 | 15.49 | 15.51 | 106,908 | -0.01(-0.06%) |
Feb 26, 2015 | 15.51 | 15.54 | 15.42 | 15.52 | 122,564 | -0.09(-0.58%) |
Feb 25, 2015 | 15.47 | 15.68 | 15.47 | 15.61 | 61,252 | +0.00(+0.00%) |
Feb 24, 2015 | 15.49 | 15.61 | 15.45 | 15.61 | 14,885 | +0.22(+1.43%) |
Feb 23, 2015 | 15.40 | 15.44 | 15.37 | 15.39 | 31,691 | -0.05(-0.32%) |
Feb 20, 2015 | 15.23 | 15.45 | 15.21 | 15.44 | 26,289 | +0.09(+0.59%) |
Feb 19, 2015 | 15.17 | 15.38 | 15.17 | 15.35 | 19,200 | +0.04(+0.26%) |
Feb 18, 2015 | 15.20 | 15.35 | 15.17 | 15.31 | 826,300 | +0.29(+1.93%) |
Feb 17, 2015 | 14.98 | 15.06 | 14.95 | 15.02 | 122,944 | -0.21(-1.38%) |
Feb 13, 2015 | 15.23 | 15.23 | 15.23 | 0 | +0.07(+0.46%) | |
Feb 12, 2015 | 15.05 | 15.16 | 14.99 | 15.16 | 11,715 | +0.13(+0.86%) |
Feb 11, 2015 | 15.00 | 15.07 | 14.94 | 15.03 | 9,812 | -0.21(-1.38%) |
Feb 10, 2015 | 14.93 | 15.28 | 14.93 | 15.24 | 17,978 | +0.83(+5.72%) |
Feb 09, 2015 | 14.43 | 14.52 | 14.39 | 14.41 | 36,795 | -0.09(-0.63%) |
Feb 06, 2015 | 14.68 | 14.68 | 14.50 | 14.51 | 14,883 | -0.19(-1.28%) |
Feb 05, 2015 | 14.69 | 14.72 | 14.63 | 14.70 | 10,444 | +0.25(+1.70%) |
Feb 04, 2015 | 14.51 | 14.61 | 14.45 | 14.45 | 16,164 | +0.02(+0.14%) |
Feb 03, 2015 | 14.36 | 14.47 | 14.34 | 14.43 | 18,465 | +0.10(+0.70%) |