Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.89 | 14.96 | 14.73 | 14.93 | 2,486,937 | -0.02(-0.11%) |
Apr 29, 2015 | 14.78 | 15.03 | 14.77 | 14.95 | 1,070,270 | +0.05(+0.33%) |
Apr 28, 2015 | 15.02 | 15.02 | 14.88 | 14.90 | 831,086 | -0.11(-0.72%) |
Apr 27, 2015 | 15.13 | 15.19 | 14.98 | 15.01 | 621,939 | -0.13(-0.88%) |
Apr 24, 2015 | 14.93 | 15.16 | 14.88 | 15.14 | 609,960 | +0.21(+1.39%) |
Apr 23, 2015 | 15.01 | 15.07 | 14.90 | 14.93 | 528,154 | -0.10(-0.66%) |
Apr 22, 2015 | 15.03 | 15.18 | 14.94 | 15.03 | 1,257,748 | +0.01(+0.06%) |
Apr 21, 2015 | 14.99 | 15.11 | 14.93 | 15.03 | 520,688 | +0.10(+0.67%) |
Apr 20, 2015 | 14.93 | 15.10 | 14.88 | 14.93 | 507,813 | +0.03(+0.22%) |
Apr 17, 2015 | 15.03 | 15.15 | 14.88 | 14.89 | 539,908 | -0.21(-1.37%) |
Apr 16, 2015 | 15.08 | 15.17 | 15.00 | 15.10 | 489,943 | -0.02(-0.11%) |
Apr 15, 2015 | 15.39 | 15.39 | 15.10 | 15.12 | 483,099 | -0.21(-1.35%) |
Apr 14, 2015 | 15.35 | 15.45 | 15.27 | 15.32 | 669,179 | +0.00(+0.00%) |
Apr 13, 2015 | 15.40 | 15.46 | 15.22 | 15.32 | 1,099,536 | -0.10(-0.65%) |
Apr 10, 2015 | 15.36 | 15.58 | 15.31 | 15.42 | 930,040 | +0.15(+0.98%) |
Apr 09, 2015 | 15.61 | 15.67 | 15.26 | 15.27 | 731,003 | -0.38(-2.44%) |
Apr 08, 2015 | 15.49 | 15.76 | 15.36 | 15.66 | 735,315 | +0.17(+1.13%) |
Apr 07, 2015 | 15.65 | 15.66 | 15.48 | 15.48 | 392,721 | -0.16(-1.01%) |
Apr 06, 2015 | 15.64 | 15.75 | 15.58 | 15.64 | 809,757 | +0.01(+0.05%) |
Apr 02, 2015 | 15.47 | 15.63 | 15.63 | 15.63 | 1,134,997 | +0.20(+1.29%) |
Apr 01, 2015 | 15.61 | 15.67 | 15.34 | 15.43 | 704,139 | -0.17(-1.12%) |
Mar 31, 2015 | 15.78 | 15.80 | 15.51 | 15.61 | 2,080,271 | -0.08(-0.53%) |
Mar 30, 2015 | 15.61 | 15.79 | 15.56 | 15.69 | 712,758 | +0.13(+0.85%) |
Mar 27, 2015 | 15.61 | 15.64 | 15.49 | 15.56 | 1,031,470 | -0.02(-0.16%) |
Mar 26, 2015 | 15.58 | 15.62 | 15.46 | 15.58 | 1,504,090 | +0.02(+0.16%) |
Mar 25, 2015 | 15.72 | 15.73 | 15.47 | 15.56 | 792,579 | -0.13(-0.85%) |
Mar 24, 2015 | 15.72 | 15.83 | 15.56 | 15.69 | 1,172,688 | -0.04(-0.26%) |
Mar 23, 2015 | 15.75 | 15.90 | 15.63 | 15.73 | 913,834 | +0.00(+0.00%) |
Mar 20, 2015 | 15.48 | 15.76 | 15.37 | 15.73 | 3,140,386 | +0.35(+2.27%) |
Mar 19, 2015 | 15.21 | 15.44 | 15.21 | 15.38 | 2,478,677 | +0.12(+0.76%) |
Mar 18, 2015 | 14.87 | 15.33 | 14.83 | 15.27 | 913,863 | +0.38(+2.56%) |
Mar 17, 2015 | 15.01 | 15.12 | 14.81 | 14.88 | 1,407,186 | -0.13(-0.88%) |
Mar 16, 2015 | 14.88 | 15.09 | 14.88 | 15.02 | 1,838,219 | +0.14(+0.95%) |
Mar 13, 2015 | 14.93 | 14.97 | 14.74 | 14.88 | 1,639,204 | -0.07(-0.44%) |
Mar 12, 2015 | 14.69 | 15.09 | 14.66 | 14.94 | 1,253,213 | +0.36(+2.45%) |
Mar 11, 2015 | 14.55 | 14.73 | 14.49 | 14.59 | 1,118,467 | +0.02(+0.14%) |
Mar 10, 2015 | 14.60 | 14.65 | 14.46 | 14.57 | 720,301 | -0.06(-0.40%) |
Mar 09, 2015 | 14.41 | 14.64 | 14.36 | 14.62 | 1,296,752 | +0.25(+1.72%) |
Mar 06, 2015 | 14.43 | 14.49 | 14.23 | 14.38 | 980,693 | -0.20(-1.36%) |
Mar 05, 2015 | 14.82 | 14.82 | 14.51 | 14.57 | 510,936 | -0.12(-0.79%) |
Mar 04, 2015 | 14.84 | 14.86 | 14.61 | 14.69 | 568,653 | -0.17(-1.17%) |
Mar 03, 2015 | 14.63 | 14.88 | 14.58 | 14.86 | 821,488 | +0.22(+1.52%) |
Mar 02, 2015 | 14.60 | 14.85 | 14.56 | 14.64 | 795,164 | +0.02(+0.17%) |
Feb 27, 2015 | 14.68 | 14.69 | 14.47 | 14.61 | 1,125,064 | -0.09(-0.62%) |
Feb 26, 2015 | 15.03 | 15.06 | 14.62 | 14.71 | 690,977 | -0.14(-0.95%) |
Feb 25, 2015 | 14.76 | 14.94 | 14.71 | 14.85 | 584,101 | +0.11(+0.73%) |
Feb 24, 2015 | 14.81 | 14.85 | 14.61 | 14.74 | 645,944 | -0.12(-0.78%) |
Feb 23, 2015 | 14.80 | 14.95 | 14.80 | 14.85 | 615,566 | +0.00(+0.00%) |
Feb 20, 2015 | 14.99 | 15.08 | 14.76 | 14.85 | 1,101,450 | -0.21(-1.42%) |
Feb 19, 2015 | 14.93 | 15.21 | 14.77 | 15.07 | 1,460,375 | +0.07(+0.50%) |
Feb 18, 2015 | 14.96 | 15.01 | 14.81 | 14.99 | 712,963 | +0.04(+0.28%) |
Feb 17, 2015 | 14.90 | 15.07 | 14.79 | 14.95 | 471,738 | +0.07(+0.44%) |
Feb 13, 2015 | 15.09 | 14.89 | 14.89 | 14.89 | 758,270 | -0.18(-1.21%) |
Feb 12, 2015 | 14.83 | 15.15 | 14.81 | 15.07 | 684,585 | +0.30(+2.01%) |
Feb 11, 2015 | 14.73 | 14.83 | 14.62 | 14.77 | 702,747 | +0.02(+0.11%) |
Feb 10, 2015 | 14.96 | 14.96 | 14.66 | 14.76 | 1,019,573 | -0.16(-1.05%) |
Feb 09, 2015 | 14.93 | 15.05 | 14.77 | 14.91 | 657,011 | -0.05(-0.33%) |
Feb 06, 2015 | 15.40 | 15.40 | 14.90 | 14.96 | 659,872 | -0.41(-2.68%) |
Feb 05, 2015 | 14.99 | 15.39 | 14.98 | 15.37 | 447,358 | +0.39(+2.59%) |
Feb 04, 2015 | 15.05 | 15.19 | 14.95 | 14.99 | 1,847,044 | -0.05(-0.33%) |
Feb 03, 2015 | 14.84 | 15.04 | 14.76 | 15.04 | 1,420,965 | +0.24(+1.62%) |