Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.65 | 16.65 | 16.40 | 16.43 | 8,795 | -0.24(-1.44%) |
Apr 29, 2015 | 16.88 | 16.88 | 16.60 | 16.67 | 7,114 | -0.18(-1.07%) |
Apr 28, 2015 | 16.55 | 16.86 | 16.44 | 16.85 | 17,098 | +0.21(+1.26%) |
Apr 27, 2015 | 16.46 | 16.65 | 16.46 | 16.64 | 8,008 | +0.19(+1.16%) |
Apr 24, 2015 | 16.33 | 16.47 | 16.25 | 16.45 | 28,247 | +0.14(+0.86%) |
Apr 23, 2015 | 16.29 | 16.44 | 16.29 | 16.31 | 8,144 | +0.06(+0.37%) |
Apr 22, 2015 | 16.29 | 16.39 | 16.17 | 16.25 | 7,160 | +0.04(+0.25%) |
Apr 21, 2015 | 16.20 | 16.43 | 16.14 | 16.21 | 9,529 | -0.02(-0.12%) |
Apr 20, 2015 | 16.16 | 16.30 | 16.11 | 16.23 | 8,056 | +0.11(+0.68%) |
Apr 17, 2015 | 16.43 | 16.46 | 16.11 | 16.12 | 14,333 | -0.24(-1.47%) |
Apr 16, 2015 | 16.33 | 16.41 | 16.07 | 16.36 | 9,425 | +0.07(+0.43%) |
Apr 15, 2015 | 16.25 | 16.32 | 16.14 | 16.29 | 9,452 | +0.04(+0.25%) |
Apr 14, 2015 | 16.11 | 16.47 | 16.01 | 16.25 | 17,406 | +0.21(+1.34%) |
Apr 13, 2015 | 16.18 | 16.25 | 15.97 | 16.04 | 8,531 | -0.11(-0.65%) |
Apr 10, 2015 | 16.13 | 16.20 | 16.03 | 16.14 | 11,005 | +0.06(+0.37%) |
Apr 09, 2015 | 16.04 | 16.08 | 15.97 | 16.08 | 2,170 | +0.04(+0.25%) |
Apr 08, 2015 | 15.97 | 16.07 | 15.89 | 16.04 | 5,284 | +0.11(+0.69%) |
Apr 07, 2015 | 16.05 | 16.05 | 15.92 | 15.93 | 5,017 | -0.14(-0.87%) |
Apr 06, 2015 | 15.75 | 16.07 | 15.75 | 16.07 | 9,415 | +0.24(+1.52%) |
Apr 02, 2015 | 15.97 | 15.83 | 15.83 | 15.83 | 5,200 | -0.09(-0.57%) |
Apr 01, 2015 | 15.87 | 16.15 | 15.86 | 15.92 | 10,694 | +0.05(+0.32%) |
Mar 31, 2015 | 16.00 | 16.02 | 15.87 | 15.87 | 8,763 | -0.04(-0.25%) |
Mar 30, 2015 | 15.96 | 16.08 | 15.89 | 15.91 | 9,857 | -0.07(-0.44%) |
Mar 27, 2015 | 16.05 | 16.10 | 15.97 | 15.98 | 9,987 | -0.10(-0.62%) |
Mar 26, 2015 | 16.19 | 16.29 | 16.04 | 16.08 | 8,372 | +0.02(+0.12%) |
Mar 25, 2015 | 16.42 | 16.42 | 16.06 | 16.06 | 8,667 | -0.15(-0.93%) |
Mar 24, 2015 | 16.22 | 16.22 | 16.11 | 16.21 | 7,870 | +0.09(+0.56%) |
Mar 23, 2015 | 16.22 | 16.41 | 16.08 | 16.12 | 6,196 | -0.03(-0.19%) |
Mar 20, 2015 | 16.20 | 16.20 | 16.05 | 16.15 | 4,862 | -0.05(-0.31%) |
Mar 19, 2015 | 16.15 | 16.20 | 16.00 | 16.20 | 8,140 | +0.15(+0.94%) |
Mar 18, 2015 | 16.10 | 16.10 | 15.91 | 16.05 | 3,341 | +0.16(+1.01%) |
Mar 17, 2015 | 16.09 | 16.22 | 15.89 | 15.89 | 15,473 | -0.29(-1.79%) |
Mar 16, 2015 | 16.77 | 16.77 | 16.15 | 16.18 | 10,414 | -0.06(-0.37%) |
Mar 13, 2015 | 16.25 | 16.27 | 15.92 | 16.24 | 1,253 | +0.18(+1.12%) |
Mar 12, 2015 | 16.27 | 16.27 | 15.98 | 16.06 | 4,555 | -0.02(-0.12%) |
Mar 11, 2015 | 16.40 | 16.40 | 16.02 | 16.08 | 6,134 | +0.20(+1.26%) |
Mar 10, 2015 | 16.00 | 16.00 | 15.86 | 15.88 | 5,781 | -0.05(-0.31%) |
Mar 09, 2015 | 16.12 | 16.12 | 15.91 | 15.93 | 5,928 | -0.07(-0.44%) |
Mar 06, 2015 | 16.00 | 16.03 | 15.82 | 16.00 | 9,863 | +0.00(+0.00%) |
Mar 05, 2015 | 16.22 | 16.22 | 15.99 | 16.00 | 20,878 | -0.02(-0.14%) |
Mar 04, 2015 | 16.12 | 15.85 | 15.91 | 16.02 | 10,693 | +0.17(+1.09%) |
Mar 03, 2015 | 16.12 | 16.40 | 15.72 | 15.85 | 27,870 | +0.10(+0.63%) |
Mar 02, 2015 | 16.20 | 16.60 | 15.75 | 15.75 | 30,527 | -0.25(-1.56%) |
Feb 27, 2015 | 15.90 | 16.18 | 15.55 | 16.00 | 36,404 | +0.12(+0.76%) |
Feb 26, 2015 | 15.82 | 15.88 | 15.45 | 15.88 | 30,489 | -0.02(-0.13%) |
Feb 25, 2015 | 15.90 | 15.90 | 15.51 | 15.90 | 22,738 | +0.03(+0.19%) |
Feb 24, 2015 | 15.83 | 15.94 | 15.71 | 15.87 | 14,473 | +0.09(+0.57%) |
Feb 23, 2015 | 15.72 | 15.78 | 15.54 | 15.78 | 19,954 | +0.24(+1.54%) |
Feb 20, 2015 | 15.50 | 15.61 | 15.30 | 15.54 | 15,109 | +0.14(+0.91%) |
Feb 19, 2015 | 15.38 | 15.49 | 15.38 | 15.40 | 4,738 | -0.09(-0.58%) |
Feb 18, 2015 | 15.33 | 15.51 | 15.25 | 15.49 | 40,773 | +0.24(+1.57%) |
Feb 17, 2015 | 15.35 | 15.42 | 15.15 | 15.25 | 14,507 | -0.08(-0.52%) |
Feb 13, 2015 | 15.37 | 15.33 | 15.33 | 15.33 | 21,800 | -0.07(-0.45%) |
Feb 12, 2015 | 15.41 | 15.61 | 15.35 | 15.40 | 27,173 | -0.01(-0.06%) |
Feb 11, 2015 | 15.51 | 15.59 | 15.41 | 15.41 | 8,006 | -0.14(-0.90%) |
Feb 10, 2015 | 15.70 | 15.73 | 15.48 | 15.55 | 12,526 | -0.14(-0.89%) |
Feb 09, 2015 | 15.73 | 15.74 | 15.68 | 15.69 | 7,101 | +0.01(+0.06%) |
Feb 06, 2015 | 15.79 | 15.85 | 15.68 | 15.68 | 9,057 | -0.11(-0.70%) |
Feb 05, 2015 | 15.76 | 15.95 | 15.70 | 15.79 | 11,063 | -0.03(-0.19%) |
Feb 04, 2015 | 15.90 | 15.90 | 15.76 | 15.82 | 9,052 | -0.08(-0.50%) |
Feb 03, 2015 | 15.92 | 16.00 | 15.90 | 15.90 | 11,536 | -0.08(-0.50%) |