Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.33 | 15.33 | 15.06 | 15.06 | 6,387 | -0.17(-1.10%) |
Apr 29, 2015 | 15.23 | 15.23 | 15.23 | 15.23 | 790 | -0.08(-0.55%) |
Apr 27, 2015 | 15.18 | 15.32 | 15.32 | 15.32 | 6 | +0.10(+0.66%) |
Apr 23, 2015 | 15.28 | 15.21 | 15.21 | 15.21 | 56 | +0.13(+0.88%) |
Apr 22, 2015 | 15.27 | 15.28 | 15.08 | 15.08 | 2,391 | +0.02(+0.13%) |
Apr 21, 2015 | 15.06 | 15.06 | 15.06 | 15.06 | 1,177 | +0.00(+0.00%) |
Apr 20, 2015 | 15.03 | 15.06 | 15.03 | 15.06 | 687 | +0.03(+0.21%) |
Apr 17, 2015 | 15.03 | 15.03 | 15.03 | 15.03 | 474 | -0.04(-0.27%) |
Apr 16, 2015 | 15.08 | 15.18 | 15.07 | 15.07 | 2,687 | -0.08(-0.53%) |
Apr 14, 2015 | 15.18 | 15.15 | 15.15 | 15.15 | 6 | -0.03(-0.21%) |
Apr 13, 2015 | 15.18 | 15.18 | 15.18 | 15.18 | 477 | -0.03(-0.17%) |
Apr 10, 2015 | 15.21 | 15.21 | 15.21 | 15.21 | 320 | +0.00(+0.00%) |
Apr 09, 2015 | 15.18 | 15.33 | 15.18 | 15.21 | 2,356 | +0.02(+0.13%) |
Apr 08, 2015 | 15.30 | 15.30 | 15.19 | 15.19 | 785 | -0.11(-0.74%) |
Apr 07, 2015 | 15.32 | 15.32 | 15.08 | 15.30 | 1,918 | +0.24(+1.59%) |
Apr 06, 2015 | 15.03 | 15.06 | 15.03 | 15.06 | 984 | -0.04(-0.29%) |
Apr 02, 2015 | 15.11 | 15.11 | 15.11 | 15.11 | 28,294 | +0.04(+0.29%) |
Apr 01, 2015 | 15.05 | 15.08 | 15.05 | 15.06 | 15,174 | -0.08(-0.53%) |
Mar 31, 2015 | 15.14 | 15.14 | 15.14 | 15.14 | 170 | +0.03(+0.19%) |
Mar 30, 2015 | 15.11 | 15.15 | 15.09 | 15.11 | 1,941 | -0.04(-0.25%) |
Mar 26, 2015 | 15.14 | 15.15 | 15.15 | 15.15 | 56 | +0.03(+0.17%) |
Mar 25, 2015 | 14.82 | 15.13 | 14.82 | 15.13 | 11,295 | +0.09(+0.63%) |
Mar 24, 2015 | 14.87 | 15.18 | 14.87 | 15.03 | 30,616 | +0.06(+0.42%) |
Mar 23, 2015 | 14.95 | 15.21 | 14.84 | 14.97 | 32,569 | -0.01(-0.04%) |
Mar 20, 2015 | 15.08 | 15.11 | 14.90 | 14.97 | 29,100 | -0.13(-0.84%) |
Mar 19, 2015 | 15.15 | 15.16 | 15.03 | 15.10 | 34,737 | +0.03(+0.21%) |
Mar 18, 2015 | 15.19 | 15.21 | 14.87 | 15.07 | 26,849 | -0.23(-1.48%) |
Mar 16, 2015 | 15.25 | 15.30 | 15.30 | 15.30 | 6 | -0.02(-0.13%) |
Mar 12, 2015 | 15.39 | 15.32 | 15.32 | 15.32 | 3 | +0.00(+0.00%) |
Mar 11, 2015 | 15.32 | 15.32 | 15.31 | 15.32 | 2,054 | +0.00(+0.00%) |
Mar 10, 2015 | 15.34 | 15.38 | 15.31 | 15.32 | 1,297 | -0.01(-0.08%) |
Mar 09, 2015 | 15.33 | 15.33 | 15.32 | 15.33 | 6,955 | -0.03(-0.21%) |
Mar 06, 2015 | 15.33 | 15.36 | 15.25 | 15.36 | 7,587 | -0.09(-0.57%) |
Mar 05, 2015 | 15.30 | 15.45 | 15.30 | 15.45 | 1,636 | +0.16(+1.03%) |
Mar 04, 2015 | 15.29 | 15.29 | 15.29 | 15.29 | 327 | +0.01(+0.05%) |
Mar 03, 2015 | 15.32 | 15.32 | 15.28 | 15.28 | 802 | -0.04(-0.25%) |
Mar 02, 2015 | 15.31 | 15.33 | 15.28 | 15.32 | 179,257 | +0.02(+0.12%) |
Feb 27, 2015 | 15.22 | 15.32 | 15.21 | 15.30 | 3,289 | -0.03(-0.17%) |
Feb 26, 2015 | 15.28 | 15.33 | 15.28 | 15.33 | 5,481 | +0.05(+0.33%) |
Feb 25, 2015 | 14.73 | 15.28 | 15.23 | 15.28 | 3,596 | +0.04(+0.29%) |
Feb 24, 2015 | 15.23 | 15.23 | 15.23 | 15.23 | 227 | +0.03(+0.21%) |
Feb 23, 2015 | 15.25 | 15.25 | 14.99 | 15.20 | 14,961 | -0.13(-0.87%) |
Feb 20, 2015 | 15.25 | 15.34 | 14.96 | 15.34 | 5,061 | +0.09(+0.58%) |
Feb 18, 2015 | 15.35 | 15.25 | 15.25 | 15.25 | 1 | -0.04(-0.29%) |
Feb 17, 2015 | 15.20 | 15.31 | 15.15 | 15.29 | 3,829 | +0.01(+0.04%) |
Feb 11, 2015 | 15.21 | 15.28 | 15.28 | 15.28 | 948 | +0.04(+0.25%) |
Feb 10, 2015 | 15.81 | 15.81 | 14.87 | 15.25 | 10,378 | -0.01(-0.04%) |
Feb 09, 2015 | 15.19 | 15.25 | 14.92 | 15.25 | 27,228 | +0.08(+0.50%) |
Feb 06, 2015 | 14.90 | 15.18 | 14.90 | 15.18 | 10,392 | -0.01(-0.04%) |
Feb 05, 2015 | 14.70 | 15.18 | 14.70 | 15.18 | 9,642 | +0.06(+0.42%) |
Feb 04, 2015 | 15.10 | 15.12 | 14.74 | 15.12 | 6,201 | +0.00(+0.00%) |
Feb 03, 2015 | 15.06 | 15.12 | 15.00 | 15.12 | 2,834 | +0.05(+0.34%) |