Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.21 | 16.28 | 15.22 | 15.34 | 453,152 | -1.02(-6.22%) |
Apr 29, 2015 | 16.55 | 16.59 | 15.96 | 16.35 | 419,585 | -0.20(-1.20%) |
Apr 28, 2015 | 16.38 | 16.88 | 15.97 | 16.55 | 579,916 | +0.43(+2.67%) |
Apr 27, 2015 | 16.21 | 16.33 | 15.96 | 16.12 | 207,327 | -0.03(-0.21%) |
Apr 24, 2015 | 16.23 | 16.24 | 15.99 | 16.16 | 124,671 | -0.05(-0.32%) |
Apr 23, 2015 | 16.06 | 16.26 | 15.91 | 16.21 | 203,888 | +0.04(+0.27%) |
Apr 22, 2015 | 16.22 | 16.32 | 15.86 | 16.16 | 131,965 | -0.03(-0.16%) |
Apr 21, 2015 | 16.18 | 16.30 | 16.09 | 16.19 | 193,459 | +0.05(+0.32%) |
Apr 20, 2015 | 15.92 | 16.28 | 15.88 | 16.14 | 156,846 | +0.34(+2.13%) |
Apr 17, 2015 | 15.93 | 16.04 | 15.76 | 15.80 | 156,158 | -0.25(-1.56%) |
Apr 16, 2015 | 16.10 | 16.18 | 15.97 | 16.05 | 112,739 | -0.04(-0.27%) |
Apr 15, 2015 | 15.96 | 16.26 | 15.91 | 16.10 | 152,955 | +0.19(+1.19%) |
Apr 14, 2015 | 16.15 | 16.19 | 15.84 | 15.91 | 238,647 | -0.18(-1.13%) |
Apr 13, 2015 | 16.20 | 16.23 | 15.98 | 16.09 | 90,548 | -0.15(-0.90%) |
Apr 10, 2015 | 16.09 | 16.25 | 15.91 | 16.23 | 152,464 | +0.23(+1.45%) |
Apr 09, 2015 | 15.97 | 16.13 | 15.90 | 16.00 | 150,051 | -0.03(-0.22%) |
Apr 08, 2015 | 15.74 | 16.10 | 15.68 | 16.03 | 348,191 | +0.25(+1.58%) |
Apr 07, 2015 | 15.95 | 16.03 | 15.66 | 15.78 | 182,776 | -0.22(-1.40%) |
Apr 06, 2015 | 16.16 | 16.27 | 15.86 | 16.01 | 248,461 | -0.29(-1.80%) |
Apr 02, 2015 | 15.89 | 16.30 | 16.30 | 16.30 | 345,904 | +0.35(+2.22%) |
Apr 01, 2015 | 15.90 | 16.02 | 15.73 | 15.95 | 186,013 | +0.03(+0.22%) |
Mar 31, 2015 | 15.66 | 15.96 | 15.54 | 15.91 | 218,708 | +0.13(+0.82%) |
Mar 30, 2015 | 15.33 | 15.91 | 15.29 | 15.78 | 186,085 | +0.49(+3.21%) |
Mar 27, 2015 | 15.40 | 15.43 | 15.16 | 15.29 | 192,378 | -0.12(-0.78%) |
Mar 26, 2015 | 15.13 | 15.47 | 15.12 | 15.41 | 325,143 | +0.17(+1.13%) |
Mar 25, 2015 | 15.81 | 15.81 | 15.22 | 15.24 | 208,343 | -0.53(-3.39%) |
Mar 24, 2015 | 15.86 | 15.86 | 15.66 | 15.78 | 215,144 | -0.09(-0.60%) |
Mar 23, 2015 | 15.87 | 15.92 | 15.78 | 15.87 | 151,926 | -0.04(-0.27%) |
Mar 20, 2015 | 16.01 | 16.04 | 15.86 | 15.91 | 360,273 | +0.04(+0.27%) |
Mar 19, 2015 | 16.04 | 16.10 | 15.76 | 15.87 | 125,935 | -0.25(-1.55%) |
Mar 18, 2015 | 15.63 | 16.12 | 15.62 | 16.12 | 307,254 | +0.35(+2.24%) |
Mar 17, 2015 | 15.52 | 15.82 | 15.47 | 15.77 | 251,196 | +0.21(+1.33%) |
Mar 16, 2015 | 15.52 | 15.78 | 15.29 | 15.56 | 303,936 | +0.12(+0.78%) |
Mar 13, 2015 | 15.30 | 15.49 | 15.17 | 15.44 | 273,489 | +0.16(+1.07%) |
Mar 12, 2015 | 15.30 | 15.51 | 15.04 | 15.28 | 245,936 | +0.09(+0.57%) |
Mar 11, 2015 | 15.10 | 15.22 | 14.96 | 15.19 | 320,560 | +0.10(+0.66%) |
Mar 10, 2015 | 14.92 | 15.16 | 14.92 | 15.09 | 245,592 | -0.00(-0.03%) |
Mar 09, 2015 | 15.17 | 15.25 | 15.03 | 15.10 | 296,469 | -0.06(-0.40%) |
Mar 06, 2015 | 14.93 | 15.17 | 14.89 | 15.16 | 285,079 | +0.09(+0.63%) |
Mar 05, 2015 | 14.99 | 15.10 | 14.84 | 15.06 | 242,748 | +0.03(+0.23%) |
Mar 04, 2015 | 14.84 | 15.07 | 14.92 | 15.03 | 253,635 | +0.10(+0.69%) |
Mar 03, 2015 | 15.03 | 15.18 | 14.86 | 14.92 | 261,536 | -0.09(-0.57%) |
Mar 02, 2015 | 15.04 | 15.13 | 14.87 | 15.01 | 242,339 | -0.07(-0.46%) |
Feb 27, 2015 | 15.22 | 15.30 | 14.98 | 15.08 | 246,551 | -0.18(-1.19%) |
Feb 26, 2015 | 14.97 | 15.34 | 14.97 | 15.26 | 283,742 | +0.26(+1.72%) |
Feb 25, 2015 | 15.09 | 15.10 | 14.87 | 15.00 | 165,742 | -0.03(-0.23%) |
Feb 24, 2015 | 15.22 | 15.22 | 14.78 | 15.03 | 217,734 | -0.18(-1.19%) |
Feb 23, 2015 | 15.12 | 15.24 | 14.90 | 15.22 | 340,563 | +0.09(+0.63%) |
Feb 20, 2015 | 14.91 | 15.13 | 14.80 | 15.12 | 410,361 | +0.22(+1.50%) |
Feb 19, 2015 | 14.90 | 14.98 | 14.80 | 14.90 | 119,250 | -0.08(-0.52%) |
Feb 18, 2015 | 14.78 | 14.98 | 14.66 | 14.97 | 273,224 | +0.20(+1.34%) |
Feb 17, 2015 | 14.96 | 15.00 | 14.72 | 14.78 | 189,955 | -0.22(-1.49%) |
Feb 13, 2015 | 14.95 | 15.00 | 15.00 | 15.00 | 220,627 | +0.08(+0.52%) |
Feb 12, 2015 | 14.86 | 15.07 | 14.69 | 14.92 | 162,647 | +0.16(+1.11%) |
Feb 11, 2015 | 14.72 | 14.90 | 14.58 | 14.76 | 182,644 | +0.05(+0.35%) |
Feb 10, 2015 | 14.85 | 14.85 | 14.47 | 14.71 | 322,364 | +0.00(+0.00%) |
Feb 09, 2015 | 14.68 | 14.99 | 14.46 | 14.71 | 274,734 | -0.03(-0.18%) |
Feb 06, 2015 | 14.65 | 14.83 | 14.41 | 14.73 | 482,744 | +0.08(+0.53%) |
Feb 05, 2015 | 14.58 | 14.91 | 14.26 | 14.66 | 716,591 | -0.49(-3.24%) |
Feb 04, 2015 | 15.02 | 15.38 | 14.91 | 15.15 | 469,523 | +0.09(+0.57%) |
Feb 03, 2015 | 15.13 | 15.35 | 14.92 | 15.06 | 443,403 | -0.03(-0.17%) |