Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.96 | 16.06 | 15.92 | 15.96 | 264,400 | -0.07(-0.46%) |
Apr 29, 2015 | 16.04 | 16.12 | 15.97 | 16.04 | 180,989 | -0.06(-0.37%) |
Apr 28, 2015 | 16.00 | 16.10 | 15.95 | 16.10 | 920,212 | +0.01(+0.03%) |
Apr 27, 2015 | 16.01 | 16.14 | 16.01 | 16.09 | 1,663,045 | +0.21(+1.31%) |
Apr 24, 2015 | 15.86 | 15.94 | 15.81 | 15.88 | 107,685 | +0.08(+0.51%) |
Apr 23, 2015 | 15.66 | 15.86 | 15.62 | 15.80 | 101,975 | +0.07(+0.47%) |
Apr 22, 2015 | 15.68 | 15.73 | 15.55 | 15.73 | 174,968 | +0.05(+0.30%) |
Apr 21, 2015 | 15.61 | 15.72 | 15.61 | 15.68 | 101,858 | +0.06(+0.39%) |
Apr 20, 2015 | 15.57 | 15.71 | 15.57 | 15.62 | 269,416 | +0.06(+0.39%) |
Apr 17, 2015 | 15.61 | 15.63 | 15.50 | 15.56 | 263,467 | -0.32(-2.03%) |
Apr 16, 2015 | 15.83 | 15.91 | 15.76 | 15.88 | 232,639 | -0.05(-0.30%) |
Apr 15, 2015 | 15.89 | 15.95 | 15.80 | 15.93 | 530,885 | +0.09(+0.59%) |
Apr 14, 2015 | 15.81 | 15.85 | 15.77 | 15.83 | 1,182,143 | +0.10(+0.64%) |
Apr 13, 2015 | 15.81 | 15.82 | 15.72 | 15.73 | 123,148 | -0.03(-0.21%) |
Apr 10, 2015 | 15.79 | 15.80 | 15.73 | 15.77 | 479,158 | -0.07(-0.47%) |
Apr 09, 2015 | 15.91 | 15.92 | 15.78 | 15.84 | 203,385 | -0.06(-0.38%) |
Apr 08, 2015 | 16.02 | 16.02 | 15.81 | 15.90 | 135,420 | +0.01(+0.08%) |
Apr 07, 2015 | 16.00 | 16.02 | 15.87 | 15.89 | 288,647 | -0.11(-0.71%) |
Apr 06, 2015 | 15.82 | 16.08 | 15.79 | 16.00 | 552,488 | +0.20(+1.28%) |
Apr 02, 2015 | 15.71 | 15.80 | 15.80 | 15.80 | 322,736 | +0.15(+0.94%) |
Apr 01, 2015 | 15.69 | 15.69 | 15.53 | 15.65 | 250,214 | +0.21(+1.35%) |
Mar 31, 2015 | 15.42 | 15.54 | 15.40 | 15.44 | 147,649 | -0.26(-1.63%) |
Mar 30, 2015 | 15.70 | 15.74 | 15.67 | 15.70 | 315,825 | +0.08(+0.52%) |
Mar 27, 2015 | 15.59 | 15.63 | 15.55 | 15.62 | 173,376 | +0.03(+0.17%) |
Mar 26, 2015 | 15.65 | 15.65 | 15.43 | 15.59 | 277,570 | -0.18(-1.15%) |
Mar 25, 2015 | 15.84 | 15.89 | 15.75 | 15.77 | 457,118 | -0.05(-0.34%) |
Mar 24, 2015 | 15.81 | 15.90 | 15.80 | 15.83 | 196,234 | +0.08(+0.51%) |
Mar 23, 2015 | 15.71 | 15.79 | 15.67 | 15.75 | 555,882 | +0.12(+0.77%) |
Mar 20, 2015 | 15.46 | 15.70 | 15.40 | 15.63 | 881,871 | +0.51(+3.38%) |
Mar 19, 2015 | 15.23 | 15.23 | 15.07 | 15.12 | 5,290,314 | -0.22(-1.45%) |
Mar 18, 2015 | 14.99 | 15.38 | 14.97 | 15.34 | 428,869 | +0.31(+2.06%) |
Mar 17, 2015 | 14.93 | 15.04 | 14.93 | 15.03 | 140,441 | -0.07(-0.45%) |
Mar 16, 2015 | 14.97 | 15.11 | 14.97 | 15.09 | 139,025 | +0.25(+1.68%) |
Mar 13, 2015 | 14.87 | 14.90 | 14.76 | 14.85 | 182,926 | -0.17(-1.12%) |
Mar 12, 2015 | 14.91 | 15.01 | 14.85 | 15.01 | 184,424 | +0.19(+1.27%) |
Mar 11, 2015 | 14.79 | 14.89 | 14.75 | 14.83 | 295,554 | -0.04(-0.27%) |
Mar 10, 2015 | 14.99 | 15.01 | 14.83 | 14.87 | 381,671 | -0.36(-2.34%) |
Mar 09, 2015 | 15.20 | 15.22 | 15.09 | 15.22 | 160,431 | +0.08(+0.53%) |
Mar 06, 2015 | 15.26 | 15.30 | 15.08 | 15.14 | 243,850 | -0.20(-1.32%) |
Mar 05, 2015 | 15.38 | 15.41 | 15.30 | 15.34 | 206,224 | +0.02(+0.12%) |
Mar 04, 2015 | 15.30 | 15.34 | 15.21 | 15.33 | 337,857 | -0.00(-0.02%) |
Mar 03, 2015 | 15.43 | 15.43 | 15.27 | 15.33 | 123,977 | -0.17(-1.13%) |
Mar 02, 2015 | 15.44 | 15.53 | 15.44 | 15.51 | 247,597 | +0.12(+0.78%) |
Feb 27, 2015 | 15.40 | 15.51 | 15.38 | 15.39 | 196,588 | -0.01(-0.03%) |
Feb 26, 2015 | 15.37 | 15.49 | 15.37 | 15.39 | 159,360 | -0.07(-0.48%) |
Feb 25, 2015 | 15.41 | 15.50 | 15.41 | 15.46 | 474,499 | -0.01(-0.04%) |
Feb 24, 2015 | 15.36 | 15.57 | 15.36 | 15.47 | 117,202 | +0.07(+0.48%) |
Feb 23, 2015 | 15.46 | 15.47 | 15.31 | 15.40 | 517,030 | -0.15(-0.99%) |
Feb 20, 2015 | 15.28 | 15.61 | 15.20 | 15.55 | 357,303 | +0.25(+1.63%) |
Feb 19, 2015 | 15.32 | 15.43 | 15.28 | 15.30 | 1,093,109 | -0.07(-0.44%) |
Feb 18, 2015 | 15.36 | 15.41 | 15.28 | 15.37 | 244,936 | +0.13(+0.88%) |
Feb 17, 2015 | 15.13 | 15.29 | 15.07 | 15.24 | 334,255 | +0.05(+0.31%) |
Feb 13, 2015 | 15.15 | 15.19 | 15.19 | 15.19 | 313,962 | +0.14(+0.94%) |
Feb 12, 2015 | 14.87 | 15.05 | 14.87 | 15.05 | 295,909 | +0.42(+2.87%) |
Feb 11, 2015 | 14.68 | 14.68 | 14.56 | 14.63 | 209,017 | -0.17(-1.16%) |
Feb 10, 2015 | 14.78 | 14.82 | 14.66 | 14.80 | 338,318 | +0.17(+1.20%) |
Feb 09, 2015 | 14.60 | 14.69 | 14.57 | 14.62 | 223,988 | -0.17(-1.14%) |
Feb 06, 2015 | 14.91 | 14.94 | 14.76 | 14.79 | 171,617 | -0.15(-1.03%) |
Feb 05, 2015 | 14.82 | 14.96 | 14.80 | 14.95 | 188,984 | +0.15(+1.05%) |
Feb 04, 2015 | 14.88 | 14.94 | 14.76 | 14.79 | 338,412 | -0.26(-1.74%) |
Feb 03, 2015 | 14.82 | 15.07 | 14.81 | 15.05 | 443,089 | +0.45(+3.08%) |