Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.40 | 15.40 | 15.14 | 15.14 | 6,355 | -0.17(-1.10%) |
Apr 29, 2015 | 15.31 | 15.31 | 15.31 | 15.31 | 786 | -0.09(-0.55%) |
Apr 27, 2015 | 15.26 | 15.39 | 15.39 | 15.39 | 6 | +0.10(+0.66%) |
Apr 23, 2015 | 15.36 | 15.29 | 15.29 | 15.29 | 56 | +0.13(+0.88%) |
Apr 22, 2015 | 15.35 | 15.36 | 15.16 | 15.16 | 2,379 | +0.02(+0.13%) |
Apr 21, 2015 | 15.14 | 15.14 | 15.14 | 15.14 | 1,171 | +0.00(+0.00%) |
Apr 20, 2015 | 15.11 | 15.14 | 15.11 | 15.14 | 684 | +0.03(+0.21%) |
Apr 17, 2015 | 15.11 | 15.11 | 15.11 | 15.11 | 471 | -0.04(-0.27%) |
Apr 16, 2015 | 15.16 | 15.25 | 15.15 | 15.15 | 2,673 | -0.08(-0.53%) |
Apr 14, 2015 | 15.26 | 15.23 | 15.23 | 15.23 | 6 | -0.03(-0.21%) |
Apr 13, 2015 | 15.26 | 15.26 | 15.26 | 15.26 | 474 | -0.03(-0.17%) |
Apr 10, 2015 | 15.29 | 15.29 | 15.29 | 15.29 | 319 | +0.00(+0.00%) |
Apr 09, 2015 | 15.26 | 15.41 | 15.26 | 15.29 | 2,344 | +0.02(+0.13%) |
Apr 08, 2015 | 15.38 | 15.38 | 15.27 | 15.27 | 781 | -0.11(-0.74%) |
Apr 07, 2015 | 15.39 | 15.39 | 15.15 | 15.38 | 1,909 | +0.24(+1.59%) |
Apr 06, 2015 | 15.10 | 15.14 | 15.10 | 15.14 | 979 | -0.04(-0.29%) |
Apr 02, 2015 | 15.19 | 15.18 | 15.18 | 15.18 | 28,152 | +0.04(+0.29%) |
Apr 01, 2015 | 15.13 | 15.15 | 15.12 | 15.14 | 15,098 | -0.08(-0.53%) |
Mar 31, 2015 | 15.22 | 15.22 | 15.22 | 15.22 | 169 | +0.03(+0.19%) |
Mar 30, 2015 | 15.19 | 15.23 | 15.17 | 15.19 | 1,931 | -0.04(-0.25%) |
Mar 26, 2015 | 15.22 | 15.23 | 15.23 | 15.23 | 56 | +0.03(+0.17%) |
Mar 25, 2015 | 14.89 | 15.20 | 14.89 | 15.20 | 11,238 | +0.09(+0.63%) |
Mar 24, 2015 | 14.95 | 15.25 | 14.95 | 15.11 | 30,462 | +0.06(+0.42%) |
Mar 23, 2015 | 15.02 | 15.29 | 14.91 | 15.04 | 32,406 | -0.01(-0.04%) |
Mar 20, 2015 | 15.16 | 15.18 | 14.98 | 15.05 | 28,954 | -0.13(-0.84%) |
Mar 19, 2015 | 15.23 | 15.24 | 15.11 | 15.18 | 34,562 | +0.03(+0.21%) |
Mar 18, 2015 | 15.27 | 15.29 | 14.94 | 15.15 | 26,714 | -0.23(-1.48%) |
Mar 16, 2015 | 15.33 | 15.37 | 15.37 | 15.37 | 6 | -0.02(-0.13%) |
Mar 12, 2015 | 15.46 | 15.39 | 15.39 | 15.39 | 3 | +0.00(+0.00%) |
Mar 11, 2015 | 15.39 | 15.40 | 15.39 | 15.39 | 2,044 | +0.00(+0.00%) |
Mar 10, 2015 | 15.42 | 15.46 | 15.39 | 15.39 | 1,291 | -0.01(-0.08%) |
Mar 09, 2015 | 15.41 | 15.41 | 15.39 | 15.41 | 6,920 | -0.03(-0.21%) |
Mar 06, 2015 | 15.41 | 15.44 | 15.32 | 15.44 | 7,549 | -0.09(-0.57%) |
Mar 05, 2015 | 15.37 | 15.53 | 15.37 | 15.53 | 1,627 | +0.16(+1.03%) |
Mar 04, 2015 | 15.37 | 15.37 | 15.37 | 15.37 | 325 | +0.01(+0.05%) |
Mar 03, 2015 | 15.40 | 15.40 | 15.36 | 15.36 | 798 | -0.04(-0.25%) |
Mar 02, 2015 | 15.39 | 15.41 | 15.36 | 15.40 | 178,358 | +0.02(+0.12%) |
Feb 27, 2015 | 15.30 | 15.40 | 15.29 | 15.38 | 3,272 | -0.03(-0.16%) |
Feb 26, 2015 | 15.36 | 15.41 | 15.36 | 15.41 | 5,454 | +0.05(+0.33%) |
Feb 25, 2015 | 14.81 | 15.36 | 15.31 | 15.36 | 3,578 | +0.04(+0.29%) |
Feb 24, 2015 | 15.31 | 15.31 | 15.31 | 15.31 | 226 | +0.03(+0.21%) |
Feb 23, 2015 | 15.33 | 15.33 | 15.07 | 15.28 | 14,886 | -0.13(-0.87%) |
Feb 20, 2015 | 15.33 | 15.41 | 15.04 | 15.41 | 5,035 | +0.09(+0.58%) |
Feb 18, 2015 | 15.43 | 15.32 | 15.32 | 15.32 | 1 | -0.04(-0.29%) |
Feb 17, 2015 | 15.28 | 15.39 | 15.22 | 15.37 | 3,810 | +0.01(+0.04%) |
Feb 11, 2015 | 15.29 | 15.36 | 15.36 | 15.36 | 943 | +0.04(+0.25%) |
Feb 10, 2015 | 15.89 | 15.89 | 14.94 | 15.32 | 10,326 | -0.01(-0.04%) |
Feb 09, 2015 | 15.27 | 15.33 | 14.99 | 15.33 | 27,092 | +0.08(+0.50%) |
Feb 06, 2015 | 14.97 | 15.25 | 14.97 | 15.25 | 10,340 | -0.01(-0.04%) |
Feb 05, 2015 | 14.78 | 15.26 | 14.78 | 15.26 | 9,593 | +0.06(+0.42%) |
Feb 04, 2015 | 15.18 | 15.20 | 14.81 | 15.20 | 6,169 | +0.00(+0.00%) |
Feb 03, 2015 | 15.14 | 15.20 | 15.08 | 15.20 | 2,819 | +0.05(+0.34%) |