Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.36 | 15.70 | 15.33 | 15.46 | 114,411 | -0.04(-0.26%) |
Apr 29, 2015 | 16.00 | 16.17 | 13.83 | 15.50 | 311,123 | -0.28(-1.77%) |
Apr 28, 2015 | 15.19 | 15.89 | 15.19 | 15.78 | 76,710 | +0.59(+3.88%) |
Apr 27, 2015 | 15.27 | 15.57 | 14.82 | 15.19 | 171,772 | -0.09(-0.59%) |
Apr 24, 2015 | 15.48 | 15.48 | 15.17 | 15.28 | 50,646 | -0.14(-0.91%) |
Apr 23, 2015 | 15.15 | 15.51 | 15.11 | 15.42 | 53,055 | +0.13(+0.85%) |
Apr 22, 2015 | 15.18 | 15.33 | 14.96 | 15.29 | 73,798 | +0.13(+0.86%) |
Apr 21, 2015 | 15.28 | 15.30 | 15.00 | 15.16 | 54,851 | +0.07(+0.46%) |
Apr 20, 2015 | 14.55 | 15.17 | 14.54 | 15.09 | 158,834 | +0.63(+4.36%) |
Apr 17, 2015 | 14.93 | 14.93 | 14.30 | 14.46 | 122,970 | -0.60(-3.98%) |
Apr 16, 2015 | 15.23 | 15.35 | 15.00 | 15.06 | 114,172 | -0.34(-2.21%) |
Apr 15, 2015 | 15.46 | 15.69 | 15.33 | 15.40 | 160,116 | -0.10(-0.65%) |
Apr 14, 2015 | 15.79 | 15.82 | 15.45 | 15.50 | 166,419 | -0.33(-2.08%) |
Apr 13, 2015 | 15.65 | 15.89 | 15.65 | 15.83 | 32,673 | +0.13(+0.83%) |
Apr 10, 2015 | 15.73 | 15.82 | 15.52 | 15.70 | 121,076 | +0.01(+0.06%) |
Apr 09, 2015 | 15.78 | 15.87 | 15.47 | 15.69 | 61,511 | -0.03(-0.19%) |
Apr 08, 2015 | 15.41 | 15.82 | 15.41 | 15.72 | 116,232 | +0.20(+1.29%) |
Apr 07, 2015 | 15.86 | 15.95 | 15.47 | 15.52 | 79,426 | -0.42(-2.63%) |
Apr 06, 2015 | 15.81 | 16.06 | 15.67 | 15.94 | 167,184 | -0.07(-0.44%) |
Apr 02, 2015 | 16.25 | 16.01 | 16.01 | 16.01 | 78,000 | -0.23(-1.42%) |
Apr 01, 2015 | 16.74 | 16.81 | 16.10 | 16.24 | 122,458 | -0.58(-3.45%) |
Mar 31, 2015 | 17.00 | 17.00 | 16.65 | 16.82 | 93,312 | -0.27(-1.58%) |
Mar 30, 2015 | 17.26 | 17.38 | 16.95 | 17.09 | 59,878 | -0.10(-0.58%) |
Mar 27, 2015 | 17.23 | 17.46 | 17.02 | 17.19 | 71,254 | -0.10(-0.58%) |
Mar 26, 2015 | 17.20 | 17.33 | 16.96 | 17.29 | 37,841 | -0.06(-0.35%) |
Mar 25, 2015 | 18.65 | 18.65 | 17.31 | 17.35 | 74,953 | -1.25(-6.72%) |
Mar 24, 2015 | 18.39 | 18.70 | 18.39 | 18.60 | 41,588 | +0.21(+1.14%) |
Mar 23, 2015 | 18.37 | 18.60 | 18.33 | 18.39 | 63,114 | +0.02(+0.11%) |
Mar 20, 2015 | 18.22 | 18.50 | 18.22 | 18.37 | 112,733 | +0.27(+1.49%) |
Mar 19, 2015 | 17.78 | 18.12 | 17.47 | 18.10 | 37,878 | +0.25(+1.40%) |
Mar 18, 2015 | 17.92 | 17.92 | 16.51 | 17.85 | 104,307 | -0.22(-1.22%) |
Mar 17, 2015 | 18.17 | 18.44 | 18.03 | 18.07 | 102,433 | -0.22(-1.20%) |
Mar 16, 2015 | 18.11 | 18.41 | 17.93 | 18.29 | 106,661 | +0.23(+1.27%) |
Mar 13, 2015 | 17.96 | 18.13 | 17.81 | 18.06 | 128,930 | +0.13(+0.73%) |
Mar 12, 2015 | 17.46 | 18.15 | 17.27 | 17.93 | 133,283 | +0.49(+2.81%) |
Mar 11, 2015 | 17.15 | 17.48 | 17.02 | 17.44 | 140,983 | +0.30(+1.75%) |
Mar 10, 2015 | 17.37 | 17.47 | 17.02 | 17.14 | 61,840 | -0.42(-2.39%) |
Mar 09, 2015 | 17.53 | 17.70 | 17.36 | 17.56 | 40,596 | +0.01(+0.06%) |
Mar 06, 2015 | 17.62 | 17.77 | 17.43 | 17.55 | 48,520 | -0.28(-1.57%) |
Mar 05, 2015 | 17.62 | 17.88 | 17.50 | 17.83 | 49,282 | +0.22(+1.25%) |
Mar 04, 2015 | 17.44 | 17.68 | 17.36 | 17.61 | 52,755 | +0.09(+0.51%) |
Mar 03, 2015 | 17.92 | 17.92 | 17.48 | 17.52 | 73,875 | -0.48(-2.67%) |
Mar 02, 2015 | 17.90 | 18.24 | 17.81 | 18.00 | 80,729 | +0.12(+0.67%) |
Feb 27, 2015 | 18.14 | 18.20 | 17.85 | 17.88 | 85,241 | -0.29(-1.60%) |
Feb 26, 2015 | 17.90 | 18.27 | 17.83 | 18.17 | 57,101 | +0.24(+1.34%) |
Feb 25, 2015 | 17.91 | 18.05 | 17.66 | 17.93 | 44,894 | +0.01(+0.06%) |
Feb 24, 2015 | 17.71 | 18.00 | 17.67 | 17.92 | 55,179 | +0.17(+0.96%) |
Feb 23, 2015 | 17.52 | 17.75 | 16.97 | 17.75 | 88,925 | +0.36(+2.07%) |
Feb 20, 2015 | 17.49 | 17.56 | 16.99 | 17.39 | 58,017 | -0.11(-0.63%) |
Feb 19, 2015 | 17.09 | 17.66 | 17.09 | 17.50 | 50,293 | +0.33(+1.92%) |
Feb 18, 2015 | 17.20 | 17.32 | 16.76 | 17.17 | 80,694 | -0.14(-0.81%) |
Feb 17, 2015 | 17.42 | 17.55 | 17.14 | 17.31 | 95,679 | -0.19(-1.09%) |
Feb 13, 2015 | 18.01 | 17.50 | 17.50 | 17.50 | 147,800 | -0.56(-3.10%) |
Feb 12, 2015 | 18.16 | 18.23 | 17.93 | 18.06 | 144,094 | +0.00(+0.00%) |
Feb 11, 2015 | 18.25 | 18.57 | 17.89 | 18.06 | 80,184 | -0.26(-1.42%) |
Feb 10, 2015 | 18.50 | 18.56 | 18.10 | 18.32 | 92,425 | -0.10(-0.54%) |
Feb 09, 2015 | 18.19 | 18.49 | 17.41 | 18.42 | 98,312 | +0.10(+0.55%) |
Feb 06, 2015 | 18.13 | 18.68 | 17.94 | 18.32 | 110,955 | +0.14(+0.77%) |
Feb 05, 2015 | 17.71 | 18.25 | 17.51 | 18.18 | 89,267 | +0.47(+2.65%) |
Feb 04, 2015 | 17.91 | 18.20 | 17.63 | 17.71 | 196,649 | -0.37(-2.05%) |
Feb 03, 2015 | 16.83 | 18.71 | 16.05 | 18.08 | 531,545 | +2.33(+14.79%) |