Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.23 | 15.26 | 15.00 | 15.02 | 239,051 | -0.24(-1.56%) |
Apr 29, 2015 | 15.40 | 15.41 | 15.23 | 15.25 | 143,225 | -0.29(-1.85%) |
Apr 28, 2015 | 15.63 | 15.76 | 15.43 | 15.54 | 150,667 | -0.06(-0.42%) |
Apr 27, 2015 | 15.40 | 15.70 | 15.16 | 15.61 | 201,352 | +0.15(+0.98%) |
Apr 24, 2015 | 15.65 | 15.65 | 15.38 | 15.46 | 200,974 | -0.19(-1.24%) |
Apr 23, 2015 | 15.89 | 15.95 | 15.63 | 15.65 | 190,529 | -0.19(-1.18%) |
Apr 22, 2015 | 15.79 | 16.00 | 15.70 | 15.84 | 222,246 | +0.04(+0.27%) |
Apr 21, 2015 | 15.62 | 15.82 | 15.48 | 15.79 | 176,667 | +0.19(+1.20%) |
Apr 20, 2015 | 15.37 | 15.65 | 15.33 | 15.61 | 100,208 | +0.27(+1.78%) |
Apr 17, 2015 | 15.19 | 15.67 | 15.19 | 15.33 | 113,473 | -0.04(-0.23%) |
Apr 16, 2015 | 15.44 | 15.69 | 15.08 | 15.37 | 245,754 | -0.07(-0.47%) |
Apr 15, 2015 | 16.15 | 16.15 | 15.28 | 15.44 | 355,222 | -0.73(-4.50%) |
Apr 14, 2015 | 16.22 | 16.40 | 16.05 | 16.17 | 144,721 | -0.09(-0.53%) |
Apr 13, 2015 | 16.31 | 16.34 | 16.11 | 16.25 | 206,415 | -0.18(-1.10%) |
Apr 10, 2015 | 16.44 | 16.48 | 16.05 | 16.43 | 159,453 | +0.16(+0.97%) |
Apr 09, 2015 | 16.36 | 16.57 | 15.91 | 16.28 | 365,186 | -0.19(-1.14%) |
Apr 08, 2015 | 16.29 | 16.56 | 16.05 | 16.46 | 383,913 | +0.14(+0.84%) |
Apr 07, 2015 | 16.15 | 16.34 | 16.00 | 16.33 | 303,044 | +0.12(+0.71%) |
Apr 06, 2015 | 16.01 | 16.52 | 16.01 | 16.21 | 159,622 | +0.06(+0.36%) |
Apr 02, 2015 | 16.14 | 16.15 | 16.15 | 16.15 | 285,742 | -0.03(-0.18%) |
Apr 01, 2015 | 16.36 | 16.61 | 15.88 | 16.18 | 269,320 | -0.17(-1.01%) |
Mar 31, 2015 | 16.52 | 16.79 | 16.24 | 16.35 | 194,423 | -0.22(-1.35%) |
Mar 30, 2015 | 16.54 | 16.84 | 16.31 | 16.57 | 199,644 | +0.18(+1.10%) |
Mar 27, 2015 | 16.01 | 16.64 | 16.01 | 16.39 | 306,946 | +0.40(+2.52%) |
Mar 26, 2015 | 16.91 | 17.03 | 15.87 | 15.99 | 281,185 | -1.07(-6.25%) |
Mar 25, 2015 | 17.13 | 17.16 | 16.71 | 17.05 | 145,703 | -0.04(-0.21%) |
Mar 24, 2015 | 17.30 | 17.46 | 16.71 | 17.09 | 120,616 | -0.19(-1.08%) |
Mar 23, 2015 | 18.06 | 18.26 | 17.19 | 17.28 | 229,230 | -0.97(-5.33%) |
Mar 20, 2015 | 18.43 | 18.57 | 18.22 | 18.25 | 499,116 | -0.16(-0.86%) |
Mar 19, 2015 | 18.72 | 18.75 | 18.10 | 18.41 | 330,989 | -0.34(-1.80%) |
Mar 18, 2015 | 18.59 | 19.00 | 17.63 | 18.75 | 532,387 | +0.22(+1.17%) |
Mar 17, 2015 | 17.75 | 18.72 | 17.59 | 18.53 | 452,035 | +0.78(+4.38%) |
Mar 16, 2015 | 16.80 | 17.78 | 16.26 | 17.75 | 297,604 | +1.14(+6.89%) |
Mar 13, 2015 | 16.53 | 16.85 | 16.27 | 16.61 | 123,402 | -0.05(-0.30%) |
Mar 12, 2015 | 16.75 | 17.28 | 16.49 | 16.66 | 259,157 | +0.05(+0.30%) |
Mar 11, 2015 | 16.15 | 16.70 | 16.10 | 16.61 | 113,537 | +0.38(+2.35%) |
Mar 10, 2015 | 16.49 | 16.49 | 16.05 | 16.23 | 152,118 | -0.32(-1.92%) |
Mar 09, 2015 | 16.53 | 16.72 | 16.21 | 16.54 | 84,783 | -0.08(-0.48%) |
Mar 06, 2015 | 16.55 | 16.95 | 16.38 | 16.62 | 166,372 | -0.06(-0.39%) |
Mar 05, 2015 | 16.15 | 16.89 | 16.01 | 16.69 | 161,259 | +0.47(+2.89%) |
Mar 04, 2015 | 16.25 | 16.43 | 15.95 | 16.22 | 83,158 | -0.22(-1.31%) |
Mar 03, 2015 | 15.88 | 16.53 | 15.87 | 16.43 | 426,302 | +0.42(+2.65%) |
Mar 02, 2015 | 16.41 | 16.41 | 15.87 | 16.01 | 132,540 | -0.15(-0.94%) |
Feb 27, 2015 | 16.81 | 16.82 | 16.05 | 16.16 | 146,713 | -0.65(-3.90%) |
Feb 26, 2015 | 16.82 | 16.89 | 16.30 | 16.82 | 155,122 | +0.07(+0.43%) |
Feb 25, 2015 | 16.93 | 17.26 | 16.74 | 16.74 | 104,566 | -0.13(-0.77%) |
Feb 24, 2015 | 16.79 | 16.95 | 16.41 | 16.87 | 299,393 | +0.08(+0.47%) |
Feb 23, 2015 | 16.26 | 16.91 | 16.15 | 16.79 | 283,261 | +0.59(+3.64%) |
Feb 20, 2015 | 16.07 | 16.23 | 15.85 | 16.20 | 114,754 | +0.02(+0.13%) |
Feb 19, 2015 | 15.76 | 16.20 | 15.59 | 16.18 | 189,815 | +0.35(+2.18%) |
Feb 18, 2015 | 15.46 | 15.84 | 15.42 | 15.84 | 290,839 | +0.30(+1.90%) |
Feb 17, 2015 | 15.14 | 15.59 | 15.03 | 15.54 | 354,914 | +0.37(+2.47%) |
Feb 13, 2015 | 14.76 | 15.17 | 15.17 | 15.17 | 678,448 | +0.45(+3.03%) |
Feb 12, 2015 | 14.94 | 14.97 | 14.51 | 14.72 | 110,308 | -0.01(-0.10%) |
Feb 11, 2015 | 14.63 | 15.03 | 14.60 | 14.74 | 183,643 | +0.12(+0.79%) |
Feb 10, 2015 | 14.40 | 14.64 | 14.33 | 14.62 | 661,841 | +0.22(+1.55%) |
Feb 09, 2015 | 14.39 | 14.49 | 14.28 | 14.40 | 67,824 | +0.00(+0.00%) |
Feb 06, 2015 | 14.33 | 14.53 | 14.19 | 14.40 | 109,970 | -0.04(-0.30%) |
Feb 05, 2015 | 14.13 | 14.56 | 13.93 | 14.44 | 314,988 | +0.30(+2.14%) |
Feb 04, 2015 | 13.90 | 14.24 | 13.84 | 14.14 | 82,512 | +0.08(+0.56%) |
Feb 03, 2015 | 13.74 | 14.12 | 13.74 | 14.06 | 209,730 | +0.42(+3.11%) |