Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.88 | 15.91 | 15.75 | 15.75 | 43,341 | -0.19(-1.21%) |
Apr 29, 2015 | 16.15 | 16.15 | 15.89 | 15.94 | 2,711,779 | -0.19(-1.16%) |
Apr 28, 2015 | 16.17 | 16.20 | 16.10 | 16.13 | 337,911 | +0.14(+0.91%) |
Apr 27, 2015 | 16.13 | 16.13 | 15.98 | 15.98 | 452,209 | +0.33(+2.12%) |
Apr 24, 2015 | 15.64 | 15.72 | 15.64 | 15.65 | 52,450 | -0.13(-0.83%) |
Apr 23, 2015 | 15.64 | 15.80 | 15.64 | 15.78 | 82,941 | -0.30(-1.89%) |
Apr 22, 2015 | 15.98 | 16.11 | 15.98 | 16.09 | 115,568 | +0.47(+3.00%) |
Apr 21, 2015 | 15.67 | 15.68 | 15.60 | 15.62 | 200,800 | +0.26(+1.71%) |
Apr 20, 2015 | 15.20 | 15.39 | 15.20 | 15.36 | 183,784 | +0.53(+3.58%) |
Apr 17, 2015 | 14.91 | 14.93 | 14.63 | 14.82 | 155,962 | -0.84(-5.37%) |
Apr 16, 2015 | 15.31 | 15.72 | 15.31 | 15.67 | 69,162 | +0.88(+5.93%) |
Apr 15, 2015 | 14.63 | 14.86 | 14.63 | 14.79 | 1,709,240 | +0.08(+0.56%) |
Apr 14, 2015 | 14.71 | 14.78 | 14.65 | 14.71 | 543,598 | +0.07(+0.47%) |
Apr 13, 2015 | 14.64 | 14.80 | 14.60 | 14.64 | 36,956 | +0.12(+0.86%) |
Apr 10, 2015 | 14.41 | 14.62 | 14.41 | 14.51 | 125,742 | +0.39(+2.79%) |
Apr 09, 2015 | 14.31 | 14.31 | 13.96 | 14.12 | 125,178 | -0.22(-1.54%) |
Apr 08, 2015 | 14.65 | 14.65 | 14.24 | 14.34 | 137,805 | +0.28(+2.01%) |
Apr 07, 2015 | 14.11 | 14.12 | 14.04 | 14.06 | 25,591 | +0.20(+1.44%) |
Apr 06, 2015 | 13.79 | 13.91 | 13.79 | 13.86 | 19,676 | +0.34(+2.50%) |
Apr 02, 2015 | 13.64 | 13.52 | 13.52 | 13.52 | 15,794 | -0.19(-1.36%) |
Apr 01, 2015 | 13.74 | 13.74 | 13.68 | 13.71 | 110,695 | +0.30(+2.27%) |
Mar 31, 2015 | 13.53 | 13.53 | 13.36 | 13.40 | 154,933 | -0.47(-3.36%) |
Mar 30, 2015 | 13.89 | 13.89 | 13.74 | 13.87 | 300,897 | +0.74(+5.60%) |
Mar 27, 2015 | 13.13 | 13.14 | 13.10 | 13.13 | 18,930 | +0.10(+0.79%) |
Mar 26, 2015 | 13.05 | 13.06 | 13.01 | 13.03 | 75,487 | +0.10(+0.75%) |
Mar 25, 2015 | 13.10 | 13.10 | 12.91 | 12.93 | 57,216 | -0.24(-1.85%) |
Mar 24, 2015 | 13.25 | 13.25 | 13.11 | 13.18 | 52,205 | -0.12(-0.92%) |
Mar 23, 2015 | 13.40 | 13.40 | 13.29 | 13.30 | 56,219 | +0.07(+0.50%) |
Mar 20, 2015 | 13.40 | 13.40 | 13.11 | 13.23 | 82,632 | +0.22(+1.68%) |
Mar 19, 2015 | 13.09 | 13.09 | 12.94 | 13.01 | 42,902 | -0.04(-0.32%) |
Mar 18, 2015 | 13.02 | 13.09 | 12.89 | 13.06 | 199,795 | +0.39(+3.05%) |
Mar 17, 2015 | 12.70 | 12.71 | 12.63 | 12.67 | 114,606 | +0.09(+0.71%) |
Mar 16, 2015 | 12.61 | 12.62 | 12.57 | 12.58 | 47,207 | +0.45(+3.70%) |
Mar 13, 2015 | 12.15 | 12.15 | 12.10 | 12.13 | 31,910 | -0.06(-0.45%) |