Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.85 | 16.87 | 16.35 | 16.44 | 181,646 | -0.43(-2.57%) |
Apr 29, 2015 | 16.92 | 17.15 | 16.82 | 16.87 | 25,712 | -0.08(-0.49%) |
Apr 28, 2015 | 16.78 | 17.09 | 16.76 | 16.95 | 29,800 | +0.20(+1.17%) |
Apr 27, 2015 | 16.65 | 16.91 | 16.48 | 16.76 | 39,340 | +0.20(+1.18%) |
Apr 24, 2015 | 16.96 | 16.97 | 16.43 | 16.56 | 53,099 | -0.31(-1.82%) |
Apr 23, 2015 | 16.62 | 16.92 | 16.59 | 16.87 | 32,087 | +0.10(+0.62%) |
Apr 22, 2015 | 16.56 | 16.77 | 16.23 | 16.76 | 33,578 | +0.34(+2.08%) |
Apr 21, 2015 | 16.62 | 16.62 | 16.35 | 16.42 | 17,820 | -0.10(-0.59%) |
Apr 20, 2015 | 16.21 | 16.60 | 16.19 | 16.52 | 47,290 | +0.46(+2.87%) |
Apr 17, 2015 | 16.05 | 16.23 | 15.97 | 16.06 | 99,096 | -0.12(-0.73%) |
Apr 16, 2015 | 16.10 | 16.19 | 16.04 | 16.18 | 40,095 | +0.06(+0.35%) |
Apr 15, 2015 | 16.10 | 16.16 | 16.01 | 16.12 | 34,866 | +0.13(+0.83%) |
Apr 14, 2015 | 16.05 | 16.14 | 15.98 | 15.99 | 17,635 | -0.15(-0.95%) |
Apr 13, 2015 | 16.04 | 16.19 | 16.03 | 16.14 | 20,597 | +0.22(+1.36%) |
Apr 10, 2015 | 15.93 | 15.98 | 15.79 | 15.93 | 37,455 | +0.03(+0.18%) |
Apr 09, 2015 | 15.91 | 16.04 | 15.70 | 15.90 | 47,944 | -0.12(-0.74%) |
Apr 08, 2015 | 16.13 | 16.20 | 15.91 | 16.02 | 37,177 | -0.11(-0.69%) |
Apr 07, 2015 | 16.25 | 16.29 | 16.06 | 16.13 | 27,549 | -0.10(-0.60%) |
Apr 06, 2015 | 16.39 | 16.44 | 16.07 | 16.23 | 44,354 | -0.13(-0.81%) |
Apr 02, 2015 | 16.32 | 16.36 | 16.36 | 16.36 | 20,059 | +0.11(+0.69%) |
Apr 01, 2015 | 15.95 | 16.29 | 15.89 | 16.25 | 22,838 | +0.24(+1.53%) |
Mar 31, 2015 | 15.88 | 16.05 | 15.88 | 16.00 | 24,070 | +0.02(+0.13%) |
Mar 30, 2015 | 15.94 | 16.14 | 15.88 | 15.98 | 73,339 | +0.05(+0.31%) |
Mar 27, 2015 | 16.05 | 16.05 | 15.82 | 15.93 | 56,569 | -0.11(-0.70%) |
Mar 26, 2015 | 15.91 | 16.17 | 15.88 | 16.05 | 41,959 | +0.22(+1.37%) |
Mar 25, 2015 | 16.12 | 16.14 | 15.78 | 15.83 | 41,010 | -0.30(-1.86%) |
Mar 24, 2015 | 16.15 | 16.19 | 16.11 | 16.13 | 30,472 | -0.07(-0.43%) |
Mar 23, 2015 | 16.21 | 16.25 | 16.11 | 16.20 | 42,516 | -0.05(-0.30%) |
Mar 20, 2015 | 16.17 | 16.28 | 16.14 | 16.25 | 52,000 | +0.15(+0.95%) |
Mar 19, 2015 | 16.21 | 16.38 | 16.00 | 16.09 | 26,420 | -0.24(-1.45%) |
Mar 18, 2015 | 16.18 | 16.47 | 16.18 | 16.33 | 46,806 | +0.14(+0.86%) |
Mar 17, 2015 | 16.41 | 16.43 | 16.08 | 16.19 | 50,653 | -0.28(-1.70%) |
Mar 16, 2015 | 16.40 | 16.57 | 16.28 | 16.47 | 38,186 | +0.11(+0.68%) |
Mar 13, 2015 | 16.74 | 16.74 | 16.22 | 16.36 | 56,029 | -0.38(-2.25%) |
Mar 12, 2015 | 16.15 | 16.74 | 16.08 | 16.74 | 50,382 | +0.70(+4.35%) |
Mar 11, 2015 | 15.99 | 16.08 | 15.88 | 16.04 | 29,320 | +0.15(+0.92%) |
Mar 10, 2015 | 15.83 | 16.00 | 15.69 | 15.89 | 60,973 | -0.05(-0.31%) |
Mar 09, 2015 | 15.86 | 16.11 | 15.86 | 15.94 | 31,314 | +0.12(+0.74%) |
Mar 06, 2015 | 15.84 | 16.04 | 15.75 | 15.82 | 85,342 | -0.04(-0.26%) |
Mar 05, 2015 | 15.95 | 16.00 | 15.82 | 15.86 | 42,640 | -0.03(-0.17%) |
Mar 04, 2015 | 15.73 | 15.95 | 15.70 | 15.89 | 65,455 | +0.19(+1.23%) |
Mar 03, 2015 | 15.80 | 15.97 | 15.66 | 15.70 | 19,824 | -0.12(-0.74%) |
Mar 02, 2015 | 15.57 | 15.86 | 15.56 | 15.82 | 31,532 | +0.24(+1.51%) |
Feb 27, 2015 | 15.82 | 15.84 | 15.57 | 15.58 | 55,697 | -0.20(-1.27%) |
Feb 26, 2015 | 15.62 | 16.04 | 15.62 | 15.78 | 20,455 | +0.08(+0.53%) |
Feb 25, 2015 | 15.71 | 15.81 | 15.50 | 15.70 | 20,142 | -0.14(-0.87%) |
Feb 24, 2015 | 15.81 | 15.95 | 15.68 | 15.84 | 21,544 | +0.13(+0.84%) |
Feb 23, 2015 | 15.64 | 15.71 | 15.44 | 15.71 | 26,720 | -0.03(-0.22%) |
Feb 20, 2015 | 15.85 | 15.91 | 15.44 | 15.74 | 47,397 | -0.06(-0.35%) |
Feb 19, 2015 | 15.73 | 15.95 | 15.71 | 15.80 | 18,223 | -0.02(-0.13%) |
Feb 18, 2015 | 15.95 | 15.96 | 15.72 | 15.82 | 17,838 | -0.09(-0.57%) |
Feb 17, 2015 | 15.84 | 16.19 | 15.80 | 15.91 | 37,342 | +0.01(+0.04%) |
Feb 13, 2015 | 15.97 | 15.90 | 15.90 | 15.90 | 38,013 | -0.01(-0.09%) |
Feb 12, 2015 | 15.73 | 15.95 | 15.66 | 15.91 | 39,515 | +0.36(+2.31%) |
Feb 11, 2015 | 15.50 | 15.74 | 15.44 | 15.55 | 28,620 | -0.01(-0.09%) |
Feb 10, 2015 | 15.79 | 15.83 | 15.37 | 15.57 | 41,232 | -0.03(-0.18%) |
Feb 09, 2015 | 15.74 | 15.94 | 15.54 | 15.59 | 45,048 | -0.15(-0.97%) |
Feb 06, 2015 | 15.61 | 15.95 | 15.61 | 15.75 | 64,851 | +0.09(+0.57%) |
Feb 05, 2015 | 15.53 | 15.88 | 15.41 | 15.66 | 61,307 | +0.17(+1.07%) |
Feb 04, 2015 | 15.68 | 15.95 | 15.38 | 15.49 | 43,893 | -0.17(-1.10%) |
Feb 03, 2015 | 15.53 | 15.93 | 15.53 | 15.66 | 54,528 | +0.17(+1.07%) |