Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.16 | 15.27 | 15.03 | 15.08 | 2,087,452 | -0.10(-0.67%) |
Apr 29, 2015 | 15.30 | 15.42 | 15.12 | 15.18 | 3,303,128 | -0.11(-0.73%) |
Apr 28, 2015 | 14.97 | 15.33 | 14.93 | 15.29 | 3,193,570 | +0.33(+2.20%) |
Apr 27, 2015 | 15.08 | 15.12 | 14.92 | 14.96 | 4,586,418 | -0.10(-0.64%) |
Apr 24, 2015 | 15.30 | 15.45 | 14.96 | 15.06 | 6,572,523 | -0.37(-2.39%) |
Apr 23, 2015 | 15.11 | 15.53 | 15.08 | 15.43 | 4,570,047 | +0.29(+1.88%) |
Apr 22, 2015 | 15.12 | 15.26 | 15.08 | 15.14 | 7,073,267 | +0.04(+0.25%) |
Apr 21, 2015 | 15.00 | 15.18 | 14.99 | 15.11 | 5,622,539 | +0.12(+0.79%) |
Apr 20, 2015 | 15.09 | 15.18 | 14.97 | 14.99 | 4,602,027 | -0.10(-0.69%) |
Apr 17, 2015 | 15.37 | 15.42 | 15.03 | 15.09 | 5,131,877 | -0.35(-2.26%) |
Apr 16, 2015 | 15.33 | 15.47 | 15.25 | 15.44 | 2,510,050 | +0.09(+0.59%) |
Apr 15, 2015 | 15.41 | 15.48 | 15.29 | 15.35 | 3,257,987 | -0.06(-0.39%) |
Apr 14, 2015 | 15.57 | 15.59 | 15.37 | 15.41 | 3,969,798 | -0.19(-1.22%) |
Apr 13, 2015 | 15.65 | 15.71 | 15.59 | 15.60 | 2,399,856 | -0.08(-0.51%) |
Apr 10, 2015 | 15.54 | 15.69 | 15.50 | 15.68 | 2,155,488 | +0.14(+0.88%) |
Apr 09, 2015 | 15.46 | 15.55 | 15.38 | 15.55 | 1,355,204 | +0.07(+0.44%) |
Apr 08, 2015 | 15.49 | 15.63 | 15.43 | 15.48 | 2,958,625 | -0.03(-0.18%) |
Apr 07, 2015 | 15.71 | 15.78 | 15.51 | 15.51 | 1,668,947 | -0.18(-1.13%) |
Apr 06, 2015 | 15.39 | 15.70 | 15.26 | 15.68 | 2,610,633 | +0.15(+0.94%) |
Apr 02, 2015 | 15.63 | 15.54 | 15.54 | 15.54 | 2,453,295 | -0.11(-0.68%) |
Apr 01, 2015 | 15.70 | 15.79 | 15.58 | 15.64 | 2,851,189 | -0.15(-0.95%) |
Mar 31, 2015 | 15.70 | 15.82 | 15.60 | 15.80 | 3,848,365 | +0.07(+0.47%) |
Mar 30, 2015 | 15.45 | 15.75 | 15.43 | 15.72 | 1,996,767 | +0.31(+2.01%) |
Mar 27, 2015 | 15.31 | 15.43 | 15.25 | 15.41 | 2,339,867 | +0.05(+0.30%) |
Mar 26, 2015 | 15.20 | 15.41 | 15.17 | 15.36 | 3,223,408 | +0.12(+0.79%) |
Mar 25, 2015 | 15.54 | 15.58 | 15.22 | 15.24 | 6,508,390 | -0.31(-2.01%) |
Mar 24, 2015 | 15.57 | 15.63 | 15.43 | 15.56 | 3,182,276 | -0.05(-0.32%) |
Mar 23, 2015 | 15.63 | 15.70 | 15.52 | 15.61 | 2,781,554 | -0.03(-0.22%) |
Mar 20, 2015 | 15.69 | 15.77 | 15.58 | 15.64 | 4,495,059 | +0.01(+0.06%) |
Mar 19, 2015 | 15.30 | 15.69 | 15.27 | 15.63 | 4,131,192 | +0.28(+1.80%) |
Mar 18, 2015 | 15.70 | 15.73 | 15.26 | 15.35 | 5,636,368 | -0.44(-2.79%) |
Mar 17, 2015 | 15.67 | 15.81 | 15.61 | 15.80 | 1,763,660 | +0.04(+0.27%) |
Mar 16, 2015 | 15.70 | 15.87 | 15.70 | 15.75 | 1,814,219 | +0.17(+1.10%) |
Mar 13, 2015 | 15.52 | 15.61 | 15.35 | 15.58 | 2,792,535 | +0.08(+0.53%) |
Mar 12, 2015 | 15.33 | 15.51 | 15.33 | 15.50 | 2,555,984 | +0.20(+1.31%) |
Mar 11, 2015 | 15.38 | 15.44 | 15.27 | 15.30 | 3,229,062 | -0.08(-0.50%) |
Mar 10, 2015 | 15.58 | 15.61 | 15.38 | 15.38 | 2,964,369 | -0.33(-2.09%) |
Mar 09, 2015 | 15.57 | 15.75 | 15.49 | 15.70 | 1,998,793 | +0.16(+1.02%) |
Mar 06, 2015 | 15.69 | 15.83 | 15.53 | 15.55 | 2,395,526 | -0.18(-1.16%) |
Mar 05, 2015 | 15.81 | 15.81 | 15.61 | 15.73 | 2,052,473 | -0.07(-0.46%) |
Mar 04, 2015 | 15.65 | 15.83 | 15.56 | 15.80 | 3,188,032 | +0.13(+0.83%) |
Mar 03, 2015 | 15.77 | 15.84 | 15.57 | 15.67 | 2,088,236 | -0.10(-0.64%) |
Mar 02, 2015 | 15.60 | 15.78 | 15.58 | 15.77 | 2,462,965 | +0.24(+1.52%) |
Feb 27, 2015 | 15.65 | 15.66 | 15.52 | 15.54 | 2,339,363 | -0.15(-0.95%) |
Feb 26, 2015 | 15.72 | 15.80 | 15.58 | 15.69 | 3,063,865 | -0.05(-0.29%) |
Feb 25, 2015 | 15.69 | 15.79 | 15.64 | 15.73 | 1,877,809 | +0.04(+0.28%) |
Feb 24, 2015 | 15.73 | 15.87 | 15.62 | 15.69 | 2,867,419 | -0.04(-0.28%) |
Feb 23, 2015 | 15.77 | 15.78 | 15.62 | 15.73 | 2,298,296 | -0.05(-0.29%) |
Feb 20, 2015 | 15.57 | 15.79 | 15.43 | 15.78 | 2,390,822 | +0.20(+1.27%) |
Feb 19, 2015 | 15.37 | 15.61 | 15.37 | 15.58 | 2,863,029 | +0.12(+0.78%) |
Feb 18, 2015 | 15.39 | 15.55 | 15.37 | 15.46 | 2,652,247 | -0.00(-0.02%) |
Feb 17, 2015 | 15.34 | 15.47 | 15.26 | 15.46 | 2,757,951 | +0.14(+0.89%) |
Feb 13, 2015 | 15.44 | 15.33 | 15.33 | 15.33 | 2,618,798 | -0.08(-0.54%) |
Feb 12, 2015 | 15.27 | 15.49 | 15.25 | 15.41 | 2,644,715 | +0.18(+1.16%) |
Feb 11, 2015 | 15.03 | 15.29 | 15.00 | 15.23 | 3,182,011 | +0.20(+1.30%) |
Feb 10, 2015 | 15.09 | 15.19 | 14.89 | 15.04 | 2,868,091 | +0.02(+0.12%) |
Feb 09, 2015 | 15.18 | 15.22 | 14.99 | 15.02 | 2,654,122 | -0.23(-1.51%) |
Feb 06, 2015 | 15.06 | 15.25 | 15.00 | 15.25 | 4,123,429 | +0.29(+1.94%) |
Feb 05, 2015 | 14.80 | 15.15 | 14.77 | 14.96 | 2,717,604 | +0.22(+1.47%) |
Feb 04, 2015 | 14.53 | 14.83 | 14.47 | 14.74 | 3,628,753 | +0.17(+1.17%) |
Feb 03, 2015 | 14.55 | 14.64 | 14.48 | 14.57 | 3,313,761 | +0.07(+0.51%) |