Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.92 | 15.07 | 14.70 | 14.97 | 19,608 | -0.09(-0.60%) |
Apr 29, 2015 | 14.79 | 15.13 | 14.79 | 15.06 | 16,166 | +0.39(+2.65%) |
Apr 28, 2015 | 14.88 | 14.94 | 14.60 | 14.67 | 29,532 | -0.09(-0.62%) |
Apr 27, 2015 | 15.42 | 15.45 | 14.71 | 14.76 | 38,009 | -0.31(-2.08%) |
Apr 24, 2015 | 15.27 | 15.49 | 15.08 | 15.08 | 28,207 | -0.16(-1.03%) |
Apr 23, 2015 | 14.56 | 15.37 | 14.53 | 15.23 | 38,335 | +0.67(+4.60%) |
Apr 22, 2015 | 14.51 | 14.62 | 14.51 | 14.56 | 14,782 | -0.04(-0.28%) |
Apr 21, 2015 | 14.48 | 14.65 | 14.38 | 14.60 | 22,564 | +0.14(+0.97%) |
Apr 20, 2015 | 14.69 | 14.75 | 14.46 | 14.46 | 157,339 | -0.13(-0.91%) |
Apr 17, 2015 | 14.76 | 14.76 | 14.60 | 14.60 | 45,400 | -0.17(-1.18%) |
Apr 16, 2015 | 14.84 | 14.90 | 14.76 | 14.77 | 29,761 | +0.04(+0.28%) |
Apr 15, 2015 | 14.65 | 14.84 | 14.53 | 14.73 | 27,933 | +0.16(+1.08%) |
Apr 14, 2015 | 15.07 | 15.07 | 14.45 | 14.57 | 586,285 | -0.43(-2.87%) |
Apr 13, 2015 | 14.88 | 15.00 | 14.84 | 15.00 | 17,571 | -0.04(-0.28%) |
Apr 10, 2015 | 14.65 | 15.04 | 14.65 | 15.04 | 29,707 | +0.40(+2.71%) |
Apr 09, 2015 | 14.67 | 14.79 | 14.39 | 14.65 | 24,281 | -0.03(-0.23%) |
Apr 08, 2015 | 14.78 | 14.79 | 14.44 | 14.68 | 20,818 | -0.12(-0.84%) |
Apr 07, 2015 | 14.85 | 14.89 | 14.69 | 14.80 | 11,916 | +0.00(+0.00%) |
Apr 06, 2015 | 14.71 | 15.24 | 14.71 | 14.80 | 30,266 | -0.12(-0.83%) |
Apr 02, 2015 | 14.90 | 14.93 | 14.93 | 14.93 | 44,886 | -0.10(-0.66%) |
Apr 01, 2015 | 15.36 | 15.36 | 14.97 | 15.03 | 23,832 | -0.30(-1.94%) |
Mar 31, 2015 | 15.18 | 15.52 | 15.08 | 15.32 | 41,518 | +0.21(+1.37%) |
Mar 30, 2015 | 15.08 | 15.28 | 15.00 | 15.12 | 30,622 | +0.14(+0.94%) |
Mar 27, 2015 | 14.91 | 15.04 | 14.91 | 14.98 | 23,555 | -0.01(-0.06%) |
Mar 26, 2015 | 15.03 | 15.27 | 14.88 | 14.98 | 38,166 | -0.03(-0.22%) |
Mar 25, 2015 | 15.13 | 15.45 | 14.91 | 15.02 | 38,567 | -0.15(-0.98%) |
Mar 24, 2015 | 15.17 | 15.25 | 14.93 | 15.17 | 39,311 | +0.00(+0.00%) |
Mar 23, 2015 | 15.08 | 15.23 | 14.96 | 15.17 | 60,502 | +0.07(+0.44%) |
Mar 20, 2015 | 15.08 | 15.23 | 15.04 | 15.10 | 37,674 | +0.14(+0.94%) |
Mar 19, 2015 | 15.47 | 15.60 | 14.92 | 14.96 | 34,410 | -0.40(-2.64%) |
Mar 18, 2015 | 15.41 | 15.54 | 15.23 | 15.37 | 59,480 | +0.03(+0.22%) |
Mar 17, 2015 | 14.97 | 15.41 | 14.96 | 15.33 | 73,795 | +0.14(+0.93%) |
Mar 16, 2015 | 15.84 | 15.99 | 15.19 | 15.19 | 34,832 | -0.62(-3.92%) |
Mar 13, 2015 | 15.87 | 16.11 | 15.70 | 15.81 | 57,770 | -0.12(-0.73%) |
Mar 12, 2015 | 15.99 | 16.31 | 15.73 | 15.93 | 42,995 | -0.29(-1.78%) |
Mar 11, 2015 | 16.56 | 16.65 | 16.11 | 16.22 | 10,567 | -0.21(-1.26%) |
Mar 10, 2015 | 16.03 | 16.94 | 15.71 | 16.42 | 46,642 | +0.22(+1.38%) |
Mar 09, 2015 | 16.14 | 16.41 | 15.98 | 16.20 | 63,763 | -0.05(-0.31%) |
Mar 06, 2015 | 16.32 | 16.46 | 16.14 | 16.25 | 18,742 | -0.31(-1.85%) |
Mar 05, 2015 | 16.74 | 16.89 | 16.16 | 16.56 | 53,481 | -0.29(-1.72%) |
Mar 04, 2015 | 16.78 | 16.93 | 16.71 | 16.84 | 45,273 | +0.05(+0.30%) |
Mar 03, 2015 | 17.04 | 17.16 | 16.61 | 16.80 | 95,320 | -0.21(-1.22%) |
Mar 02, 2015 | 16.97 | 17.58 | 16.89 | 17.00 | 162,095 | +0.22(+1.33%) |
Feb 27, 2015 | 16.48 | 16.93 | 16.41 | 16.78 | 42,839 | +0.36(+2.22%) |
Feb 26, 2015 | 16.37 | 16.37 | 15.89 | 16.41 | 13,216 | +0.07(+0.46%) |
Feb 25, 2015 | 16.24 | 16.39 | 16.18 | 16.34 | 58,939 | +0.10(+0.61%) |
Feb 24, 2015 | 16.20 | 16.32 | 16.10 | 16.24 | 81,546 | +0.04(+0.25%) |
Feb 23, 2015 | 16.20 | 16.27 | 16.01 | 16.20 | 35,113 | -0.08(-0.51%) |
Feb 20, 2015 | 16.15 | 16.28 | 15.73 | 16.28 | 24,737 | +0.13(+0.82%) |
Feb 19, 2015 | 15.95 | 16.29 | 15.91 | 16.15 | 20,920 | +0.09(+0.57%) |
Feb 18, 2015 | 16.30 | 16.30 | 15.83 | 16.06 | 38,483 | -0.21(-1.32%) |
Feb 17, 2015 | 15.96 | 16.41 | 15.76 | 16.27 | 40,382 | +0.28(+1.76%) |
Feb 13, 2015 | 15.52 | 15.99 | 15.99 | 15.99 | 29,884 | +0.55(+3.53%) |
Feb 12, 2015 | 15.35 | 15.53 | 15.35 | 15.45 | 16,549 | +0.11(+0.70%) |
Feb 11, 2015 | 15.28 | 15.43 | 15.21 | 15.34 | 14,125 | +0.02(+0.11%) |
Feb 10, 2015 | 15.30 | 15.40 | 15.22 | 15.32 | 11,624 | +0.03(+0.22%) |
Feb 09, 2015 | 15.22 | 15.57 | 15.22 | 15.29 | 47,835 | +0.12(+0.82%) |
Feb 06, 2015 | 15.32 | 15.46 | 15.00 | 15.17 | 271,773 | -0.22(-1.45%) |
Feb 05, 2015 | 15.49 | 15.61 | 15.30 | 15.39 | 45,169 | -0.22(-1.43%) |
Feb 04, 2015 | 15.71 | 15.86 | 15.55 | 15.61 | 24,674 | -0.19(-1.20%) |
Feb 03, 2015 | 15.84 | 15.88 | 15.71 | 15.80 | 43,927 | +0.07(+0.47%) |