Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.75 | 15.75 | 15.59 | 15.63 | 89,133 | -0.14(-0.87%) |
Apr 29, 2015 | 15.78 | 15.82 | 15.72 | 15.77 | 62,400 | -0.03(-0.20%) |
Apr 28, 2015 | 15.75 | 15.82 | 15.68 | 15.80 | 66,952 | +0.02(+0.11%) |
Apr 27, 2015 | 15.86 | 15.86 | 15.76 | 15.78 | 49,160 | -0.01(-0.08%) |
Apr 24, 2015 | 15.74 | 15.81 | 15.74 | 15.79 | 86,225 | +0.06(+0.37%) |
Apr 23, 2015 | 15.69 | 15.81 | 15.69 | 15.74 | 174,571 | +0.00(+0.03%) |
Apr 22, 2015 | 15.71 | 15.79 | 15.66 | 15.73 | 55,322 | +0.01(+0.08%) |
Apr 21, 2015 | 15.75 | 15.78 | 15.67 | 15.72 | 84,301 | +0.03(+0.20%) |
Apr 20, 2015 | 15.62 | 15.73 | 15.62 | 15.69 | 67,231 | +0.08(+0.54%) |
Apr 17, 2015 | 15.71 | 15.71 | 15.55 | 15.60 | 65,040 | -0.21(-1.35%) |
Apr 16, 2015 | 15.71 | 15.86 | 15.71 | 15.82 | 127,970 | +0.09(+0.59%) |
Apr 15, 2015 | 15.69 | 15.77 | 15.67 | 15.72 | 371,920 | +0.13(+0.85%) |
Apr 14, 2015 | 15.61 | 15.71 | 15.58 | 15.59 | 252,641 | -0.07(-0.42%) |
Apr 13, 2015 | 15.64 | 15.77 | 15.63 | 15.66 | 106,199 | +0.02(+0.14%) |
Apr 10, 2015 | 15.54 | 15.69 | 15.54 | 15.63 | 90,017 | +0.05(+0.31%) |
Apr 09, 2015 | 15.45 | 15.61 | 15.45 | 15.59 | 76,324 | +0.09(+0.57%) |
Apr 08, 2015 | 15.51 | 15.57 | 15.50 | 15.50 | 120,719 | -0.01(-0.05%) |
Apr 07, 2015 | 15.54 | 15.65 | 15.47 | 15.50 | 89,041 | -0.00(-0.01%) |
Apr 06, 2015 | 15.40 | 15.55 | 15.40 | 15.51 | 168,455 | +0.08(+0.52%) |
Apr 02, 2015 | 15.41 | 15.43 | 15.43 | 15.43 | 144,749 | +0.03(+0.17%) |
Apr 01, 2015 | 15.44 | 15.51 | 15.38 | 15.40 | 119,821 | -0.12(-0.74%) |
Mar 31, 2015 | 15.54 | 15.59 | 15.42 | 15.51 | 152,600 | -0.08(-0.48%) |
Mar 30, 2015 | 15.55 | 15.61 | 15.47 | 15.59 | 66,289 | +0.07(+0.43%) |
Mar 27, 2015 | 15.36 | 15.52 | 15.28 | 15.52 | 193,686 | +0.11(+0.69%) |
Mar 26, 2015 | 15.45 | 15.49 | 15.34 | 15.42 | 118,270 | -0.12(-0.77%) |
Mar 25, 2015 | 15.71 | 15.71 | 15.48 | 15.54 | 131,800 | -0.12(-0.76%) |
Mar 24, 2015 | 15.75 | 15.77 | 15.64 | 15.66 | 88,434 | -0.13(-0.82%) |
Mar 23, 2015 | 15.71 | 15.87 | 15.70 | 15.79 | 194,232 | +0.11(+0.68%) |
Mar 20, 2015 | 15.68 | 15.78 | 15.64 | 15.68 | 196,778 | +0.01(+0.06%) |
Mar 19, 2015 | 15.57 | 15.68 | 15.52 | 15.67 | 245,427 | +0.04(+0.26%) |
Mar 18, 2015 | 15.48 | 15.77 | 15.42 | 15.63 | 104,352 | +0.11(+0.69%) |
Mar 17, 2015 | 15.45 | 15.55 | 15.43 | 15.52 | 115,894 | -0.03(-0.17%) |
Mar 16, 2015 | 15.43 | 15.63 | 15.43 | 15.55 | 354,309 | +0.05(+0.34%) |
Mar 13, 2015 | 15.48 | 15.51 | 15.40 | 15.50 | 82,405 | -0.04(-0.29%) |
Mar 12, 2015 | 15.43 | 15.57 | 15.43 | 15.54 | 81,567 | +0.13(+0.86%) |
Mar 11, 2015 | 15.47 | 15.50 | 15.37 | 15.41 | 85,708 | -0.09(-0.57%) |
Mar 10, 2015 | 15.55 | 15.58 | 15.48 | 15.50 | 75,664 | -0.20(-1.30%) |
Mar 09, 2015 | 15.62 | 15.74 | 15.62 | 15.70 | 98,722 | +0.08(+0.51%) |
Mar 06, 2015 | 15.75 | 15.80 | 15.62 | 15.62 | 103,534 | -0.17(-1.07%) |
Mar 05, 2015 | 15.74 | 15.84 | 15.74 | 15.79 | 73,517 | +0.01(+0.08%) |
Mar 04, 2015 | 15.68 | 15.81 | 15.64 | 15.78 | 82,852 | +0.01(+0.08%) |
Mar 03, 2015 | 15.83 | 15.89 | 15.73 | 15.76 | 123,082 | -0.12(-0.75%) |
Mar 02, 2015 | 15.79 | 15.89 | 15.79 | 15.88 | 57,200 | +0.06(+0.39%) |
Feb 27, 2015 | 15.81 | 15.84 | 15.78 | 15.82 | 82,493 | +0.02(+0.14%) |
Feb 26, 2015 | 15.79 | 15.86 | 15.77 | 15.80 | 86,166 | -0.01(-0.06%) |
Feb 25, 2015 | 15.75 | 15.87 | 15.75 | 15.81 | 135,739 | +0.01(+0.08%) |
Feb 24, 2015 | 15.78 | 15.87 | 15.73 | 15.79 | 188,016 | +0.00(+0.00%) |
Feb 23, 2015 | 15.82 | 15.85 | 15.68 | 15.79 | 100,652 | -0.00(-0.03%) |
Feb 20, 2015 | 15.73 | 15.81 | 15.70 | 15.80 | 80,809 | +0.07(+0.42%) |
Feb 19, 2015 | 15.62 | 15.79 | 15.62 | 15.73 | 78,189 | +0.03(+0.17%) |
Feb 18, 2015 | 15.59 | 15.76 | 15.59 | 15.71 | 148,471 | +0.00(+0.03%) |
Feb 17, 2015 | 15.63 | 15.74 | 15.63 | 15.70 | 53,155 | +0.00(+0.03%) |
Feb 13, 2015 | 15.55 | 15.70 | 15.70 | 15.70 | 86,804 | +0.09(+0.57%) |
Feb 12, 2015 | 15.54 | 15.61 | 15.48 | 15.61 | 57,437 | +0.11(+0.71%) |
Feb 11, 2015 | 15.49 | 15.54 | 15.47 | 15.50 | 73,384 | -0.03(-0.17%) |
Feb 10, 2015 | 15.49 | 15.53 | 15.43 | 15.52 | 101,324 | +0.12(+0.81%) |
Feb 09, 2015 | 15.31 | 15.50 | 15.31 | 15.40 | 86,477 | -0.01(-0.09%) |
Feb 06, 2015 | 15.39 | 15.52 | 15.36 | 15.41 | 123,835 | +0.04(+0.29%) |
Feb 05, 2015 | 15.28 | 15.38 | 15.28 | 15.37 | 75,892 | +0.12(+0.79%) |
Feb 04, 2015 | 15.21 | 15.35 | 15.21 | 15.25 | 66,857 | +0.02(+0.12%) |
Feb 03, 2015 | 15.10 | 15.24 | 15.07 | 15.23 | 68,735 | +0.26(+1.75%) |