Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.35 | 16.50 | 16.34 | 16.50 | 2,086 | -0.30(-1.79%) |
Apr 29, 2015 | 16.80 | 16.80 | 16.80 | 16.80 | 250 | +0.38(+2.31%) |
Apr 28, 2015 | 16.73 | 16.73 | 16.32 | 16.42 | 11,786 | -0.41(-2.44%) |
Apr 27, 2015 | 16.70 | 16.99 | 16.70 | 16.83 | 8,278 | +0.74(+4.60%) |
Apr 24, 2015 | 16.15 | 16.50 | 16.09 | 16.09 | 9,654 | +0.24(+1.51%) |
Apr 23, 2015 | 15.84 | 15.93 | 15.84 | 15.85 | 11,904 | +0.18(+1.13%) |
Apr 22, 2015 | 15.72 | 15.72 | 15.66 | 15.67 | 2,115 | -0.07(-0.43%) |
Apr 21, 2015 | 15.82 | 15.82 | 15.74 | 15.74 | 11,265 | +0.11(+0.70%) |
Apr 20, 2015 | 15.91 | 15.98 | 15.63 | 15.63 | 1,535 | -0.25(-1.57%) |
Apr 17, 2015 | 15.88 | 15.88 | 15.88 | 15.88 | 3,853 | -0.01(-0.06%) |
Apr 16, 2015 | 15.89 | 16.04 | 15.85 | 15.89 | 2,196 | -0.12(-0.72%) |
Apr 15, 2015 | 16.04 | 16.04 | 16.01 | 16.01 | 963 | +0.01(+0.04%) |
Apr 14, 2015 | 16.10 | 16.15 | 16.00 | 16.00 | 8,806 | -0.22(-1.36%) |
Apr 10, 2015 | 16.22 | 16.22 | 16.22 | 40 | +0.07(+0.43%) | |
Apr 09, 2015 | 16.35 | 16.35 | 16.15 | 16.15 | 408 | -0.25(-1.52%) |
Apr 08, 2015 | 16.33 | 16.46 | 16.31 | 16.40 | 1,948 | -0.02(-0.12%) |
Apr 06, 2015 | 16.42 | 16.42 | 16.42 | 0 | +0.42(+2.63%) | |
Apr 02, 2015 | 16.00 | 16.00 | 16.00 | 0 | -0.16(-0.99%) | |
Apr 01, 2015 | 16.10 | 16.16 | 16.10 | 16.16 | 1,740 | +0.10(+0.62%) |
Mar 31, 2015 | 16.34 | 16.34 | 16.06 | 16.06 | 2,855 | -0.73(-4.35%) |
Mar 30, 2015 | 16.64 | 16.81 | 16.51 | 16.79 | 4,380 | +0.49(+3.01%) |
Mar 27, 2015 | 16.30 | 16.30 | 16.30 | 16.30 | 5,800 | +0.07(+0.43%) |
Mar 26, 2015 | 16.42 | 16.43 | 16.23 | 16.23 | 3,691 | -0.09(-0.55%) |
Mar 25, 2015 | 16.53 | 16.59 | 16.32 | 16.32 | 5,556 | -0.53(-3.15%) |
Mar 24, 2015 | 16.99 | 16.99 | 16.58 | 16.85 | 8,993 | -0.25(-1.46%) |
Mar 23, 2015 | 17.28 | 17.28 | 17.00 | 17.10 | 11,438 | +1.17(+7.34%) |
Mar 20, 2015 | 15.69 | 15.98 | 15.69 | 15.93 | 22,394 | +0.40(+2.58%) |
Mar 19, 2015 | 15.70 | 15.70 | 15.33 | 15.53 | 37,635 | -0.17(-1.08%) |
Mar 18, 2015 | 15.30 | 15.70 | 15.25 | 15.70 | 9,580 | +1.43(+10.06%) |
Mar 17, 2015 | 14.27 | 14.27 | 14.27 | 14.27 | 201 | +0.03(+0.18%) |
Mar 16, 2015 | 14.12 | 14.30 | 14.12 | 14.24 | 6,163 | +0.05(+0.35%) |
Mar 13, 2015 | 14.46 | 14.46 | 14.05 | 14.19 | 10,928 | -0.27(-1.87%) |
Mar 12, 2015 | 14.87 | 14.87 | 14.45 | 14.46 | 1,820 | -0.67(-4.43%) |
Mar 11, 2015 | 15.30 | 15.48 | 15.13 | 15.13 | 647 | -0.21(-1.37%) |
Mar 10, 2015 | 15.62 | 15.62 | 15.29 | 15.34 | 17,910 | -0.41(-2.60%) |
Mar 09, 2015 | 15.54 | 15.75 | 15.54 | 15.75 | 13,469 | +0.32(+2.07%) |
Mar 06, 2015 | 15.51 | 15.60 | 15.28 | 15.43 | 3,769 | -0.08(-0.52%) |
Mar 05, 2015 | 15.50 | 15.70 | 15.45 | 15.51 | 2,831 | -0.19(-1.21%) |
Mar 04, 2015 | 15.80 | 15.03 | 15.70 | 16,223 | +0.67(+4.46%) | |
Mar 03, 2015 | 15.00 | 15.14 | 14.96 | 15.03 | 11,917 | +0.01(+0.07%) |
Mar 02, 2015 | 15.22 | 15.24 | 15.02 | 15.02 | 9,723 | -0.24(-1.57%) |
Feb 27, 2015 | 15.63 | 15.76 | 15.24 | 15.26 | 39,424 | +0.17(+1.13%) |
Feb 26, 2015 | 14.90 | 15.10 | 14.88 | 15.09 | 41,979 | +0.79(+5.52%) |
Feb 25, 2015 | 14.25 | 14.30 | 14.25 | 14.30 | 325 | -0.55(-3.70%) |
Feb 24, 2015 | 14.85 | 14.85 | 14.85 | 14.85 | 247 | +0.65(+4.58%) |
Feb 23, 2015 | 14.38 | 14.53 | 14.20 | 14.20 | 17,740 | -0.77(-5.14%) |
Feb 20, 2015 | 14.88 | 15.07 | 14.88 | 14.97 | 7,438 | +0.17(+1.15%) |
Feb 19, 2015 | 14.80 | 14.85 | 14.80 | 14.80 | 3,644 | -0.08(-0.57%) |
Feb 18, 2015 | 14.81 | 14.96 | 14.81 | 14.88 | 4,343 | +0.32(+2.23%) |
Feb 17, 2015 | 14.63 | 14.63 | 14.40 | 14.56 | 4,388 | -0.21(-1.42%) |
Feb 13, 2015 | 14.77 | 14.77 | 14.77 | 0 | +0.47(+3.29%) | |
Feb 12, 2015 | 14.14 | 14.30 | 14.08 | 14.30 | 121,932 | +0.24(+1.71%) |
Feb 11, 2015 | 13.90 | 14.06 | 13.90 | 14.06 | 3,400 | -0.01(-0.07%) |
Feb 10, 2015 | 14.18 | 14.18 | 14.00 | 14.07 | 5,406 | -0.39(-2.70%) |
Feb 09, 2015 | 14.24 | 14.46 | 14.21 | 14.46 | 19,753 | +0.22(+1.57%) |
Feb 06, 2015 | 14.48 | 14.48 | 14.17 | 14.24 | 43,232 | -0.18(-1.28%) |
Feb 05, 2015 | 14.37 | 14.42 | 14.22 | 14.42 | 27,857 | +0.38(+2.71%) |
Feb 04, 2015 | 13.91 | 14.04 | 13.91 | 14.04 | 2,516 | +0.13(+0.93%) |
Feb 03, 2015 | 13.76 | 14.09 | 13.76 | 13.91 | 11,042 | +0.47(+3.50%) |