Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.86 | 14.97 | 14.17 | 14.84 | 59,866 | -0.06(-0.40%) |
Apr 29, 2015 | 15.21 | 15.21 | 14.87 | 14.90 | 20,089 | -0.30(-1.97%) |
Apr 28, 2015 | 15.02 | 15.29 | 15.02 | 15.20 | 12,890 | +0.14(+0.93%) |
Apr 27, 2015 | 15.50 | 15.76 | 14.98 | 15.06 | 35,251 | -0.51(-3.28%) |
Apr 24, 2015 | 15.28 | 15.72 | 15.03 | 15.57 | 41,095 | +0.14(+0.91%) |
Apr 23, 2015 | 15.60 | 15.70 | 15.21 | 15.43 | 20,379 | -0.11(-0.71%) |
Apr 22, 2015 | 15.61 | 15.68 | 15.01 | 15.54 | 46,202 | -0.15(-0.96%) |
Apr 21, 2015 | 15.70 | 15.82 | 15.60 | 15.69 | 11,312 | -0.18(-1.13%) |
Apr 20, 2015 | 16.00 | 16.00 | 15.71 | 15.87 | 12,758 | +0.04(+0.25%) |
Apr 17, 2015 | 16.15 | 16.15 | 15.61 | 15.83 | 31,357 | -0.45(-2.76%) |
Apr 16, 2015 | 16.53 | 16.53 | 15.89 | 16.28 | 53,619 | -0.27(-1.63%) |
Apr 15, 2015 | 16.55 | 17.07 | 16.50 | 16.55 | 85,162 | -0.04(-0.24%) |
Apr 14, 2015 | 16.49 | 16.73 | 16.11 | 16.59 | 83,866 | +0.02(+0.12%) |
Apr 13, 2015 | 16.07 | 16.63 | 15.90 | 16.57 | 48,837 | +0.53(+3.30%) |
Apr 10, 2015 | 16.76 | 16.76 | 15.92 | 16.04 | 130,335 | -0.61(-3.66%) |
Apr 09, 2015 | 16.82 | 16.83 | 16.34 | 16.65 | 31,379 | -0.07(-0.42%) |
Apr 08, 2015 | 16.64 | 16.87 | 16.64 | 16.72 | 19,498 | +0.09(+0.54%) |
Apr 07, 2015 | 16.84 | 16.87 | 16.60 | 16.63 | 56,750 | -0.08(-0.48%) |
Apr 06, 2015 | 16.65 | 16.87 | 16.65 | 16.71 | 73,657 | +0.06(+0.36%) |
Apr 02, 2015 | 16.36 | 16.65 | 16.65 | 16.65 | 182,200 | +0.14(+0.85%) |
Apr 01, 2015 | 16.09 | 16.59 | 15.92 | 16.51 | 88,558 | +0.56(+3.51%) |
Mar 31, 2015 | 15.87 | 16.49 | 15.50 | 15.95 | 72,651 | +0.13(+0.82%) |
Mar 30, 2015 | 15.24 | 15.97 | 15.11 | 15.82 | 50,330 | +0.64(+4.22%) |
Mar 27, 2015 | 14.99 | 15.28 | 14.82 | 15.18 | 16,162 | +0.15(+1.00%) |
Mar 26, 2015 | 15.28 | 15.28 | 14.89 | 15.03 | 39,763 | -0.18(-1.18%) |
Mar 25, 2015 | 15.50 | 15.59 | 15.18 | 15.21 | 35,671 | -0.18(-1.17%) |
Mar 24, 2015 | 14.97 | 15.45 | 14.88 | 15.39 | 35,185 | +0.24(+1.58%) |
Mar 23, 2015 | 14.94 | 15.35 | 14.76 | 15.15 | 70,251 | +0.25(+1.68%) |
Mar 20, 2015 | 14.65 | 14.95 | 14.65 | 14.90 | 33,642 | +0.25(+1.71%) |
Mar 19, 2015 | 14.44 | 15.00 | 14.44 | 14.65 | 43,989 | +0.26(+1.81%) |
Mar 18, 2015 | 14.26 | 14.54 | 14.18 | 14.39 | 52,056 | -0.12(-0.83%) |
Mar 17, 2015 | 14.41 | 14.64 | 14.02 | 14.51 | 45,907 | +0.14(+0.97%) |
Mar 16, 2015 | 14.60 | 14.60 | 14.10 | 14.37 | 25,628 | -0.20(-1.37%) |
Mar 13, 2015 | 14.43 | 14.59 | 14.20 | 14.57 | 21,524 | +0.16(+1.11%) |
Mar 12, 2015 | 14.23 | 14.43 | 13.78 | 14.41 | 16,634 | +0.35(+2.49%) |
Mar 11, 2015 | 13.90 | 14.19 | 13.86 | 14.06 | 30,815 | +0.16(+1.15%) |
Mar 10, 2015 | 14.09 | 14.24 | 13.89 | 13.90 | 11,484 | -0.19(-1.35%) |
Mar 09, 2015 | 14.42 | 14.65 | 13.92 | 14.09 | 90,118 | -0.43(-2.96%) |
Mar 06, 2015 | 14.70 | 15.10 | 14.30 | 14.52 | 157,368 | +0.46(+3.27%) |
Mar 05, 2015 | 14.38 | 14.41 | 13.99 | 14.06 | 27,351 | -0.12(-0.85%) |
Mar 04, 2015 | 14.41 | 14.65 | 14.06 | 14.18 | 30,386 | -0.04(-0.28%) |
Mar 03, 2015 | 14.60 | 14.60 | 14.23 | 14.22 | 27,020 | -0.35(-2.40%) |
Mar 02, 2015 | 14.50 | 14.68 | 14.20 | 14.57 | 24,866 | +0.05(+0.34%) |
Feb 27, 2015 | 14.77 | 14.79 | 14.50 | 14.52 | 17,609 | -0.25(-1.69%) |
Feb 26, 2015 | 14.33 | 14.80 | 14.21 | 14.77 | 34,789 | +0.39(+2.71%) |
Feb 25, 2015 | 14.14 | 14.54 | 14.14 | 14.38 | 10,578 | +0.20(+1.41%) |
Feb 24, 2015 | 14.35 | 14.58 | 14.01 | 14.18 | 16,428 | -0.18(-1.25%) |
Feb 23, 2015 | 14.27 | 14.60 | 13.99 | 14.36 | 14,704 | +0.01(+0.07%) |
Feb 20, 2015 | 14.83 | 14.83 | 14.26 | 14.35 | 13,235 | -0.38(-2.58%) |
Feb 19, 2015 | 14.63 | 14.92 | 14.43 | 14.73 | 25,697 | +0.15(+1.03%) |
Feb 18, 2015 | 14.42 | 14.67 | 14.26 | 14.58 | 8,138 | +0.18(+1.25%) |
Feb 17, 2015 | 14.43 | 14.54 | 14.27 | 14.40 | 10,709 | -0.03(-0.21%) |
Feb 13, 2015 | 14.55 | 14.43 | 14.43 | 14.43 | 33,800 | -0.08(-0.55%) |
Feb 12, 2015 | 14.64 | 14.73 | 14.22 | 14.51 | 29,446 | -0.09(-0.62%) |
Feb 11, 2015 | 14.25 | 14.74 | 14.22 | 14.60 | 22,318 | +0.15(+1.04%) |
Feb 10, 2015 | 14.44 | 14.65 | 14.16 | 14.45 | 26,662 | +0.14(+0.98%) |
Feb 09, 2015 | 14.26 | 14.62 | 14.15 | 14.31 | 20,030 | -0.09(-0.62%) |
Feb 06, 2015 | 14.08 | 14.49 | 13.94 | 14.40 | 29,230 | +0.27(+1.91%) |
Feb 05, 2015 | 13.95 | 14.19 | 13.95 | 14.13 | 30,276 | +0.10(+0.71%) |
Feb 04, 2015 | 14.26 | 14.29 | 13.94 | 14.03 | 33,445 | -0.21(-1.47%) |
Feb 03, 2015 | 14.10 | 14.45 | 13.89 | 14.24 | 33,863 | +0.24(+1.71%) |