Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.73 | 15.87 | 15.13 | 15.13 | 7,169 | -0.75(-4.75%) |
Apr 29, 2015 | 15.88 | 16.15 | 15.88 | 15.88 | 3,331 | +0.08(+0.52%) |
Apr 28, 2015 | 16.16 | 16.16 | 15.63 | 15.80 | 19,441 | -0.27(-1.65%) |
Apr 27, 2015 | 16.07 | 16.07 | 16.07 | 16.07 | 241 | +0.16(+0.99%) |
Apr 24, 2015 | 15.95 | 15.95 | 15.62 | 15.91 | 4,381 | +0.22(+1.43%) |
Apr 23, 2015 | 15.95 | 16.23 | 15.60 | 15.69 | 5,146 | -0.44(-2.72%) |
Apr 22, 2015 | 16.03 | 16.13 | 15.83 | 16.13 | 2,131 | -0.01(-0.05%) |
Apr 21, 2015 | 15.64 | 16.13 | 15.64 | 16.13 | 482 | +0.31(+1.99%) |
Apr 20, 2015 | 16.35 | 16.35 | 15.82 | 15.82 | 731 | -0.34(-2.10%) |
Apr 17, 2015 | 15.74 | 16.37 | 15.74 | 16.16 | 39,607 | +0.25(+1.56%) |
Apr 16, 2015 | 15.41 | 15.91 | 15.41 | 15.91 | 16,431 | +0.21(+1.32%) |
Apr 15, 2015 | 15.40 | 15.74 | 15.40 | 15.70 | 18,641 | -0.08(-0.53%) |
Apr 14, 2015 | 15.29 | 15.79 | 15.29 | 15.79 | 10,763 | -0.41(-2.51%) |
Apr 13, 2015 | 16.19 | 16.19 | 16.19 | 16.19 | 316 | +0.02(+0.10%) |
Apr 10, 2015 | 16.18 | 16.18 | 16.18 | 16.18 | 135 | +0.06(+0.36%) |
Apr 09, 2015 | 15.80 | 16.13 | 15.80 | 16.12 | 9,784 | +0.37(+2.37%) |
Apr 08, 2015 | 16.10 | 16.11 | 15.74 | 15.74 | 15,887 | +0.00(+0.00%) |
Apr 07, 2015 | 15.81 | 15.92 | 15.48 | 15.74 | 17,218 | -0.02(-0.16%) |
Apr 06, 2015 | 16.18 | 16.18 | 15.17 | 15.77 | 11,447 | -0.49(-3.01%) |
Apr 02, 2015 | 16.16 | 16.26 | 16.26 | 16.26 | 18,101 | +0.30(+1.87%) |
Mar 31, 2015 | 16.16 | 15.96 | 15.96 | 15.96 | 92 | -0.20(-1.23%) |
Mar 25, 2015 | 16.17 | 16.16 | 16.16 | 16.16 | 30 | +0.00(+0.00%) |
Mar 24, 2015 | 16.15 | 16.16 | 16.13 | 16.16 | 1,448 | +0.17(+1.09%) |
Mar 23, 2015 | 15.95 | 16.16 | 15.67 | 15.98 | 16,540 | -0.50(-3.02%) |
Mar 20, 2015 | 15.74 | 16.48 | 15.74 | 16.48 | 42,988 | +0.90(+5.80%) |
Mar 19, 2015 | 15.95 | 16.03 | 15.54 | 15.58 | 3,149 | -0.17(-1.10%) |
Mar 18, 2015 | 15.77 | 15.89 | 15.75 | 15.75 | 25,295 | -0.02(-0.16%) |
Mar 17, 2015 | 14.94 | 16.22 | 14.94 | 15.78 | 82,130 | +0.65(+4.33%) |
Mar 16, 2015 | 15.29 | 15.64 | 15.12 | 15.12 | 6,326 | -0.37(-2.41%) |
Mar 13, 2015 | 15.08 | 15.62 | 15.08 | 15.50 | 8,227 | -0.08(-0.53%) |
Mar 12, 2015 | 15.33 | 15.61 | 15.33 | 15.58 | 15,798 | +0.25(+1.62%) |
Mar 11, 2015 | 15.78 | 15.78 | 15.25 | 15.33 | 13,881 | +0.04(+0.27%) |
Mar 10, 2015 | 15.29 | 15.31 | 15.29 | 15.29 | 2,648 | +0.00(+0.00%) |
Mar 09, 2015 | 15.26 | 15.29 | 15.26 | 15.29 | 528 | -0.65(-4.11%) |
Mar 05, 2015 | 15.94 | 15.94 | 15.94 | 15.94 | 95 | +0.61(+4.00%) |
Mar 04, 2015 | 15.66 | 16.00 | 15.16 | 15.33 | 2,869 | -0.67(-4.17%) |
Mar 03, 2015 | 16.01 | 16.01 | 15.81 | 16.00 | 4,065 | +0.19(+1.18%) |
Mar 02, 2015 | 16.07 | 16.13 | 16.07 | 15.81 | 1,687 | -0.27(-1.65%) |
Feb 27, 2015 | 16.27 | 16.37 | 15.91 | 16.08 | 32,053 | -0.23(-1.42%) |
Feb 26, 2015 | 15.55 | 16.77 | 15.55 | 16.31 | 97,622 | +0.61(+3.91%) |
Feb 25, 2015 | 15.55 | 15.74 | 15.54 | 15.69 | 16,866 | -0.13(-0.84%) |
Feb 24, 2015 | 15.79 | 15.83 | 15.35 | 15.83 | 23,512 | +0.00(+0.00%) |
Feb 23, 2015 | 15.62 | 16.12 | 15.55 | 15.83 | 3,365 | +0.23(+1.49%) |
Feb 20, 2015 | 15.74 | 16.09 | 15.37 | 15.60 | 2,787 | -0.50(-3.09%) |
Feb 19, 2015 | 15.60 | 16.84 | 15.55 | 16.09 | 60,703 | +0.06(+0.36%) |
Feb 18, 2015 | 15.69 | 16.08 | 15.68 | 16.03 | 9,767 | -0.02(-0.15%) |
Feb 17, 2015 | 15.74 | 16.10 | 15.74 | 16.06 | 4,123 | +0.29(+1.82%) |
Feb 12, 2015 | 15.77 | 15.77 | 15.77 | 15.77 | 3,137 | +0.03(+0.18%) |
Feb 11, 2015 | 15.44 | 15.84 | 15.12 | 15.74 | 23,956 | +0.17(+1.06%) |
Feb 10, 2015 | 15.88 | 15.88 | 15.58 | 15.58 | 2,172 | -0.65(-4.03%) |
Feb 09, 2015 | 16.24 | 16.24 | 16.22 | 16.23 | 603 | +0.07(+0.46%) |
Feb 06, 2015 | 15.60 | 16.74 | 15.60 | 16.16 | 29,549 | +0.40(+2.53%) |
Feb 05, 2015 | 15.65 | 15.76 | 15.54 | 15.76 | 19,068 | +0.22(+1.44%) |
Feb 04, 2015 | 16.13 | 16.13 | 15.41 | 15.54 | 7,185 | -0.37(-2.34%) |