Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.34 | 15.36 | 15.17 | 15.19 | 88,408 | -0.25(-1.60%) |
Apr 29, 2015 | 15.47 | 15.51 | 15.36 | 15.44 | 364,150 | -0.06(-0.40%) |
Apr 28, 2015 | 15.51 | 15.56 | 15.42 | 15.50 | 229,311 | -0.01(-0.08%) |
Apr 27, 2015 | 15.55 | 15.58 | 15.48 | 15.52 | 247,869 | +0.04(+0.27%) |
Apr 24, 2015 | 15.47 | 15.48 | 15.42 | 15.47 | 249,825 | +0.13(+0.85%) |
Apr 23, 2015 | 15.25 | 15.39 | 15.25 | 15.34 | 270,047 | +0.01(+0.06%) |
Apr 22, 2015 | 15.21 | 15.33 | 15.17 | 15.33 | 82,935 | +0.19(+1.27%) |
Apr 21, 2015 | 15.20 | 15.25 | 15.14 | 15.14 | 368,394 | +0.05(+0.32%) |
Apr 20, 2015 | 14.97 | 15.11 | 14.97 | 15.09 | 960,550 | +0.22(+1.46%) |
Apr 17, 2015 | 14.97 | 14.97 | 14.84 | 14.88 | 129,885 | -0.25(-1.66%) |
Apr 16, 2015 | 15.12 | 15.16 | 15.07 | 15.13 | 204,110 | -0.02(-0.12%) |
Apr 15, 2015 | 15.08 | 15.20 | 15.07 | 15.15 | 154,014 | +0.07(+0.48%) |
Apr 14, 2015 | 15.12 | 15.16 | 15.01 | 15.07 | 1,316,412 | -0.05(-0.31%) |
Apr 13, 2015 | 15.18 | 15.25 | 15.12 | 15.12 | 866,103 | -0.06(-0.42%) |
Apr 10, 2015 | 15.11 | 15.18 | 15.08 | 15.18 | 82,967 | +0.07(+0.44%) |
Apr 09, 2015 | 15.04 | 15.13 | 15.01 | 15.12 | 332,091 | +0.08(+0.53%) |
Apr 08, 2015 | 15.02 | 15.09 | 14.99 | 15.04 | 135,768 | +0.03(+0.23%) |
Apr 07, 2015 | 15.06 | 15.11 | 15.00 | 15.00 | 407,844 | -0.04(-0.29%) |
Apr 06, 2015 | 14.86 | 15.08 | 14.86 | 15.05 | 128,182 | +0.16(+1.10%) |
Apr 02, 2015 | 14.92 | 14.88 | 14.88 | 14.88 | 1,301,975 | +0.05(+0.31%) |
Apr 01, 2015 | 14.91 | 14.91 | 14.77 | 14.84 | 118,120 | -0.06(-0.42%) |
Mar 31, 2015 | 14.94 | 15.00 | 14.86 | 14.90 | 526,478 | -0.12(-0.77%) |
Mar 30, 2015 | 14.96 | 15.03 | 14.90 | 15.02 | 74,517 | +0.13(+0.89%) |
Mar 27, 2015 | 14.85 | 14.88 | 14.77 | 14.88 | 104,197 | +0.04(+0.30%) |
Mar 26, 2015 | 14.76 | 14.89 | 14.64 | 14.84 | 180,066 | -0.06(-0.43%) |
Mar 25, 2015 | 15.24 | 15.28 | 14.88 | 14.90 | 418,276 | -0.32(-2.13%) |
Mar 24, 2015 | 15.28 | 15.33 | 15.23 | 15.23 | 235,948 | -0.05(-0.35%) |
Mar 23, 2015 | 15.30 | 15.35 | 15.27 | 15.28 | 328,061 | +0.03(+0.21%) |
Mar 20, 2015 | 15.25 | 15.32 | 15.25 | 15.25 | 118,126 | +0.09(+0.59%) |
Mar 19, 2015 | 15.20 | 15.20 | 15.10 | 15.16 | 147,351 | -0.03(-0.21%) |
Mar 18, 2015 | 14.99 | 15.25 | 14.93 | 15.19 | 150,601 | +0.23(+1.54%) |
Mar 17, 2015 | 14.91 | 14.99 | 14.91 | 14.96 | 279,648 | +0.03(+0.17%) |
Mar 16, 2015 | 14.83 | 14.94 | 14.83 | 14.94 | 285,349 | +0.17(+1.17%) |
Mar 13, 2015 | 14.77 | 14.79 | 14.66 | 14.76 | 229,617 | -0.04(-0.24%) |
Mar 12, 2015 | 14.75 | 14.81 | 14.74 | 14.80 | 507,133 | +0.06(+0.44%) |
Mar 11, 2015 | 14.84 | 14.84 | 14.72 | 14.73 | 179,858 | -0.04(-0.27%) |
Mar 10, 2015 | 14.96 | 14.98 | 14.77 | 14.77 | 241,304 | -0.30(-2.02%) |
Mar 09, 2015 | 15.04 | 15.14 | 15.02 | 15.08 | 92,633 | +0.06(+0.43%) |
Mar 06, 2015 | 15.20 | 15.21 | 15.01 | 15.01 | 86,503 | -0.18(-1.20%) |
Mar 05, 2015 | 15.26 | 15.28 | 15.15 | 15.20 | 121,006 | -0.02(-0.16%) |
Mar 04, 2015 | 15.20 | 15.23 | 15.12 | 15.22 | 142,170 | -0.04(-0.25%) |
Mar 03, 2015 | 15.34 | 15.36 | 15.23 | 15.26 | 226,861 | -0.12(-0.75%) |
Mar 02, 2015 | 15.27 | 15.37 | 15.26 | 15.37 | 257,795 | +0.16(+1.04%) |
Feb 27, 2015 | 15.29 | 15.30 | 15.20 | 15.22 | 139,323 | -0.07(-0.48%) |
Feb 26, 2015 | 15.23 | 15.29 | 15.18 | 15.29 | 153,643 | +0.10(+0.65%) |
Feb 25, 2015 | 15.26 | 15.27 | 15.16 | 15.19 | 169,172 | -0.08(-0.51%) |
Feb 24, 2015 | 15.22 | 15.30 | 15.15 | 15.27 | 267,337 | +0.06(+0.36%) |
Feb 23, 2015 | 15.21 | 15.23 | 15.14 | 15.21 | 221,082 | +0.02(+0.11%) |
Feb 20, 2015 | 15.11 | 15.23 | 15.06 | 15.20 | 197,707 | +0.09(+0.57%) |
Feb 19, 2015 | 15.03 | 15.13 | 15.03 | 15.11 | 165,187 | +0.05(+0.36%) |
Feb 18, 2015 | 15.03 | 15.07 | 15.00 | 15.06 | 483,622 | +0.02(+0.13%) |
Feb 17, 2015 | 15.01 | 15.05 | 14.98 | 15.04 | 137,646 | +0.02(+0.11%) |
Feb 13, 2015 | 14.96 | 15.02 | 15.02 | 15.02 | 117,002 | +0.12(+0.81%) |
Feb 12, 2015 | 14.79 | 14.93 | 14.79 | 14.90 | 239,126 | +0.19(+1.29%) |
Feb 11, 2015 | 14.66 | 14.73 | 14.64 | 14.71 | 146,506 | +0.04(+0.25%) |
Feb 10, 2015 | 14.57 | 14.68 | 14.50 | 14.67 | 129,807 | +0.21(+1.43%) |
Feb 09, 2015 | 14.45 | 14.52 | 14.40 | 14.47 | 309,497 | -0.01(-0.06%) |
Feb 06, 2015 | 14.62 | 14.63 | 14.45 | 14.48 | 245,087 | -0.14(-0.93%) |
Feb 05, 2015 | 14.53 | 14.62 | 14.46 | 14.61 | 288,280 | +0.15(+1.01%) |
Feb 04, 2015 | 14.40 | 14.57 | 14.40 | 14.47 | 286,655 | +0.01(+0.07%) |
Feb 03, 2015 | 14.35 | 14.46 | 14.32 | 14.46 | 324,252 | +0.14(+0.96%) |