Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.73 | 14.78 | 14.60 | 14.63 | 2,559,387 | -0.10(-0.68%) |
Apr 29, 2015 | 14.65 | 14.78 | 14.63 | 14.73 | 1,131,696 | +0.01(+0.06%) |
Apr 28, 2015 | 14.67 | 14.78 | 14.61 | 14.73 | 1,235,575 | +0.08(+0.53%) |
Apr 27, 2015 | 14.84 | 14.85 | 14.61 | 14.65 | 2,529,112 | -0.16(-1.05%) |
Apr 24, 2015 | 14.72 | 14.85 | 14.62 | 14.80 | 1,925,212 | +0.07(+0.50%) |
Apr 23, 2015 | 14.65 | 14.80 | 14.65 | 14.73 | 1,466,192 | +0.02(+0.16%) |
Apr 22, 2015 | 14.71 | 14.82 | 14.55 | 14.71 | 3,182,449 | -0.11(-0.74%) |
Apr 21, 2015 | 14.91 | 15.09 | 14.57 | 14.82 | 4,178,096 | -0.24(-1.61%) |
Apr 20, 2015 | 14.92 | 15.10 | 14.90 | 15.06 | 4,209,400 | +0.19(+1.29%) |
Apr 17, 2015 | 15.00 | 15.00 | 14.82 | 14.87 | 2,192,305 | -0.27(-1.81%) |
Apr 16, 2015 | 15.19 | 15.20 | 15.07 | 15.14 | 1,419,915 | -0.04(-0.24%) |
Apr 15, 2015 | 15.25 | 15.27 | 15.17 | 15.18 | 1,058,928 | -0.03(-0.21%) |
Apr 14, 2015 | 15.20 | 15.24 | 15.09 | 15.21 | 976,817 | +0.02(+0.12%) |
Apr 13, 2015 | 15.14 | 15.27 | 15.14 | 15.19 | 1,213,087 | +0.03(+0.21%) |
Apr 10, 2015 | 15.18 | 15.29 | 15.13 | 15.16 | 769,882 | -0.02(-0.12%) |
Apr 09, 2015 | 15.10 | 15.23 | 15.09 | 15.18 | 1,526,372 | +0.05(+0.36%) |
Apr 08, 2015 | 15.11 | 15.22 | 15.09 | 15.12 | 1,039,450 | +0.01(+0.09%) |
Apr 07, 2015 | 15.18 | 15.24 | 15.09 | 15.11 | 821,410 | -0.06(-0.39%) |
Apr 06, 2015 | 15.01 | 15.21 | 14.99 | 15.17 | 1,566,717 | +0.05(+0.30%) |
Apr 02, 2015 | 15.07 | 15.12 | 15.12 | 15.12 | 1,177,962 | +0.05(+0.36%) |
Apr 01, 2015 | 15.11 | 15.15 | 14.97 | 15.07 | 934,415 | -0.05(-0.30%) |
Mar 31, 2015 | 15.11 | 15.14 | 15.03 | 15.11 | 1,389,755 | -0.06(-0.42%) |
Mar 30, 2015 | 15.02 | 15.22 | 14.99 | 15.18 | 1,247,884 | +0.22(+1.50%) |
Mar 27, 2015 | 14.86 | 14.98 | 14.82 | 14.95 | 824,587 | +0.10(+0.64%) |
Mar 26, 2015 | 14.85 | 14.91 | 14.74 | 14.86 | 1,013,578 | -0.03(-0.18%) |
Mar 25, 2015 | 15.06 | 15.09 | 14.84 | 14.89 | 1,572,171 | -0.18(-1.18%) |
Mar 24, 2015 | 15.09 | 15.19 | 15.03 | 15.06 | 1,101,549 | -0.00(-0.03%) |
Mar 23, 2015 | 15.13 | 15.21 | 15.06 | 15.07 | 1,047,405 | -0.05(-0.36%) |
Mar 20, 2015 | 15.02 | 15.14 | 14.90 | 15.12 | 3,025,014 | +0.14(+0.91%) |
Mar 19, 2015 | 14.96 | 14.99 | 14.88 | 14.99 | 1,120,350 | +0.02(+0.15%) |
Mar 18, 2015 | 15.04 | 15.09 | 14.91 | 14.96 | 1,885,678 | -0.12(-0.79%) |
Mar 17, 2015 | 14.98 | 15.10 | 14.97 | 15.08 | 1,111,127 | +0.04(+0.24%) |
Mar 16, 2015 | 14.79 | 15.11 | 14.79 | 15.05 | 994,030 | +0.26(+1.79%) |
Mar 13, 2015 | 14.89 | 14.89 | 14.67 | 14.78 | 1,269,224 | -0.11(-0.71%) |
Mar 12, 2015 | 14.74 | 14.91 | 14.70 | 14.89 | 1,367,920 | +0.21(+1.43%) |
Mar 11, 2015 | 14.51 | 14.69 | 14.47 | 14.68 | 1,272,449 | +0.17(+1.16%) |
Mar 10, 2015 | 14.44 | 14.58 | 14.38 | 14.51 | 1,828,344 | -0.06(-0.41%) |
Mar 09, 2015 | 14.58 | 14.64 | 14.53 | 14.57 | 1,068,973 | +0.03(+0.22%) |
Mar 06, 2015 | 14.57 | 14.72 | 14.48 | 14.53 | 2,684,287 | -0.01(-0.06%) |
Mar 05, 2015 | 14.51 | 14.57 | 14.40 | 14.54 | 1,169,572 | +0.05(+0.35%) |
Mar 04, 2015 | 14.56 | 14.57 | 14.42 | 14.49 | 884,247 | -0.08(-0.53%) |
Mar 03, 2015 | 14.58 | 14.66 | 14.51 | 14.57 | 843,631 | -0.04(-0.28%) |
Mar 02, 2015 | 14.60 | 14.66 | 14.53 | 14.61 | 1,647,167 | -0.06(-0.40%) |
Feb 27, 2015 | 14.74 | 14.76 | 14.63 | 14.67 | 1,013,407 | -0.10(-0.68%) |
Feb 26, 2015 | 14.78 | 14.80 | 14.58 | 14.77 | 1,015,867 | -0.03(-0.19%) |
Feb 25, 2015 | 14.88 | 14.88 | 14.73 | 14.80 | 1,084,468 | -0.07(-0.49%) |
Feb 24, 2015 | 14.89 | 14.95 | 14.84 | 14.87 | 848,424 | -0.03(-0.21%) |
Feb 23, 2015 | 15.07 | 15.09 | 14.84 | 14.90 | 1,150,131 | -0.20(-1.33%) |
Feb 20, 2015 | 15.05 | 15.12 | 14.83 | 15.10 | 1,123,332 | -0.00(-0.03%) |
Feb 19, 2015 | 15.04 | 15.13 | 15.02 | 15.11 | 643,804 | +0.01(+0.06%) |
Feb 18, 2015 | 15.05 | 15.12 | 15.04 | 15.10 | 854,705 | +0.00(+0.00%) |
Feb 17, 2015 | 15.07 | 15.15 | 14.84 | 15.10 | 1,430,638 | +0.03(+0.21%) |
Feb 13, 2015 | 14.97 | 15.07 | 15.07 | 15.07 | 890,537 | +0.09(+0.61%) |
Feb 12, 2015 | 14.88 | 14.98 | 14.84 | 14.98 | 992,413 | +0.16(+1.05%) |
Feb 11, 2015 | 14.70 | 14.85 | 14.66 | 14.82 | 1,022,093 | +0.11(+0.78%) |
Feb 10, 2015 | 14.65 | 14.74 | 14.58 | 14.71 | 910,762 | +0.12(+0.81%) |
Feb 09, 2015 | 14.60 | 14.63 | 14.47 | 14.59 | 1,748,211 | -0.07(-0.47%) |
Feb 06, 2015 | 14.84 | 14.87 | 14.62 | 14.66 | 1,609,471 | -0.14(-0.96%) |
Feb 05, 2015 | 14.66 | 14.84 | 14.63 | 14.80 | 900,093 | +0.16(+1.06%) |
Feb 04, 2015 | 14.56 | 14.74 | 14.56 | 14.64 | 1,113,555 | +0.05(+0.37%) |
Feb 03, 2015 | 14.41 | 14.61 | 14.39 | 14.59 | 1,581,454 | +0.22(+1.56%) |