Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.18 | 15.27 | 14.90 | 14.95 | 398,585 | -0.33(-2.15%) |
Apr 29, 2015 | 15.25 | 15.66 | 15.14 | 15.27 | 440,819 | -0.05(-0.33%) |
Apr 28, 2015 | 15.12 | 15.33 | 15.12 | 15.32 | 249,793 | +0.18(+1.18%) |
Apr 27, 2015 | 15.02 | 15.35 | 14.90 | 15.15 | 424,811 | +0.19(+1.29%) |
Apr 24, 2015 | 15.00 | 15.30 | 14.81 | 14.95 | 447,455 | -0.03(-0.19%) |
Apr 23, 2015 | 14.91 | 15.05 | 14.83 | 14.98 | 457,425 | +0.10(+0.67%) |
Apr 22, 2015 | 14.99 | 15.13 | 14.78 | 14.88 | 463,904 | -0.11(-0.76%) |
Apr 21, 2015 | 15.44 | 15.53 | 14.91 | 15.00 | 788,396 | -0.47(-3.04%) |
Apr 20, 2015 | 15.54 | 15.62 | 15.41 | 15.47 | 423,562 | -0.08(-0.50%) |
Apr 17, 2015 | 15.60 | 15.71 | 15.43 | 15.55 | 432,339 | -0.16(-1.04%) |
Apr 16, 2015 | 15.97 | 16.07 | 15.53 | 15.71 | 526,727 | -0.33(-2.05%) |
Apr 15, 2015 | 15.97 | 16.13 | 15.82 | 16.04 | 462,855 | +0.17(+1.08%) |
Apr 14, 2015 | 15.34 | 15.90 | 15.27 | 15.87 | 620,714 | +0.60(+3.93%) |
Apr 13, 2015 | 15.17 | 15.31 | 15.09 | 15.27 | 182,717 | +0.10(+0.66%) |
Apr 10, 2015 | 15.27 | 15.40 | 15.13 | 15.17 | 318,423 | -0.06(-0.42%) |
Apr 09, 2015 | 14.93 | 15.33 | 14.93 | 15.23 | 238,226 | +0.25(+1.67%) |
Apr 08, 2015 | 14.97 | 15.11 | 14.80 | 14.98 | 283,487 | -0.03(-0.19%) |
Apr 07, 2015 | 15.16 | 15.31 | 15.00 | 15.01 | 284,224 | -0.15(-0.99%) |
Apr 06, 2015 | 14.48 | 15.21 | 14.48 | 15.16 | 688,187 | +0.68(+4.68%) |
Apr 02, 2015 | 14.63 | 14.48 | 14.48 | 14.48 | 388,265 | -0.21(-1.46%) |
Apr 01, 2015 | 14.50 | 14.72 | 14.34 | 14.70 | 440,776 | +0.19(+1.33%) |
Mar 31, 2015 | 14.48 | 14.55 | 14.18 | 14.50 | 796,534 | -0.11(-0.73%) |
Mar 30, 2015 | 14.60 | 14.74 | 14.56 | 14.61 | 385,333 | +0.04(+0.24%) |
Mar 27, 2015 | 14.95 | 15.02 | 14.53 | 14.58 | 618,020 | -0.42(-2.81%) |
Mar 26, 2015 | 15.30 | 15.30 | 14.95 | 15.00 | 632,484 | -0.26(-1.68%) |
Mar 25, 2015 | 15.09 | 15.67 | 14.97 | 15.25 | 987,321 | +0.26(+1.76%) |
Mar 24, 2015 | 14.96 | 15.06 | 14.68 | 14.99 | 789,988 | +0.08(+0.53%) |
Mar 23, 2015 | 14.38 | 14.95 | 14.30 | 14.91 | 818,509 | +0.44(+3.06%) |
Mar 20, 2015 | 14.50 | 14.62 | 14.31 | 14.47 | 856,060 | +0.04(+0.25%) |
Mar 19, 2015 | 14.48 | 14.55 | 14.35 | 14.43 | 598,724 | -0.09(-0.59%) |
Mar 18, 2015 | 14.28 | 14.66 | 14.19 | 14.52 | 802,286 | +0.18(+1.24%) |
Mar 17, 2015 | 14.38 | 14.42 | 14.21 | 14.34 | 1,225,543 | -0.12(-0.84%) |
Mar 16, 2015 | 14.60 | 14.67 | 14.21 | 14.46 | 1,080,702 | -0.14(-0.93%) |
Mar 13, 2015 | 14.40 | 14.70 | 14.30 | 14.60 | 1,044,491 | +0.12(+0.84%) |
Mar 12, 2015 | 14.33 | 14.64 | 14.31 | 14.48 | 835,471 | +0.21(+1.50%) |
Mar 11, 2015 | 14.23 | 14.35 | 14.15 | 14.26 | 675,779 | -0.01(-0.05%) |
Mar 10, 2015 | 14.09 | 14.55 | 14.09 | 14.27 | 1,037,156 | +0.01(+0.05%) |
Mar 09, 2015 | 14.15 | 14.45 | 14.09 | 14.26 | 1,055,709 | +0.27(+1.94%) |
Mar 06, 2015 | 14.54 | 14.67 | 13.85 | 13.99 | 1,985,512 | -0.35(-2.44%) |
Mar 05, 2015 | 14.53 | 14.71 | 14.06 | 14.34 | 2,157,295 | -0.19(-1.33%) |
Mar 04, 2015 | 14.43 | 14.66 | 14.22 | 14.53 | 1,025,135 | +0.05(+0.34%) |
Mar 03, 2015 | 15.03 | 15.19 | 14.28 | 14.48 | 1,023,952 | -0.66(-4.33%) |
Mar 02, 2015 | 15.20 | 15.26 | 14.84 | 15.14 | 952,560 | -0.11(-0.74%) |
Feb 27, 2015 | 15.10 | 15.36 | 14.96 | 15.25 | 1,547,804 | +0.24(+1.60%) |
Feb 26, 2015 | 15.31 | 15.37 | 14.68 | 15.01 | 1,182,507 | -0.35(-2.25%) |
Feb 25, 2015 | 15.53 | 15.62 | 15.20 | 15.36 | 736,996 | -0.23(-1.45%) |
Feb 24, 2015 | 15.76 | 15.98 | 15.54 | 15.58 | 621,135 | -0.12(-0.76%) |
Feb 23, 2015 | 15.74 | 15.79 | 15.27 | 15.70 | 561,173 | -0.15(-0.93%) |
Feb 20, 2015 | 15.99 | 16.07 | 15.27 | 15.85 | 684,808 | -0.18(-1.14%) |
Feb 19, 2015 | 15.41 | 16.23 | 15.28 | 16.03 | 1,083,829 | +0.49(+3.13%) |
Feb 18, 2015 | 15.51 | 15.66 | 15.31 | 15.55 | 539,080 | -0.09(-0.59%) |
Feb 17, 2015 | 15.89 | 15.96 | 15.62 | 15.64 | 574,698 | -0.28(-1.77%) |
Feb 13, 2015 | 15.65 | 15.92 | 15.92 | 15.92 | 1,163,058 | +0.28(+1.80%) |
Feb 12, 2015 | 15.12 | 15.76 | 15.10 | 15.64 | 1,168,200 | +0.61(+4.08%) |
Feb 11, 2015 | 14.72 | 15.11 | 14.49 | 15.03 | 844,374 | +0.23(+1.57%) |
Feb 10, 2015 | 15.05 | 15.05 | 14.45 | 14.79 | 1,043,954 | -0.16(-1.04%) |
Feb 09, 2015 | 15.37 | 15.41 | 14.72 | 14.95 | 1,069,944 | -0.44(-2.84%) |
Feb 06, 2015 | 14.88 | 15.51 | 14.84 | 15.39 | 1,859,832 | +0.44(+2.92%) |
Feb 05, 2015 | 15.38 | 15.41 | 14.57 | 14.95 | 1,707,940 | -0.12(-0.80%) |
Feb 04, 2015 | 15.92 | 16.28 | 14.25 | 15.07 | 3,937,769 | -1.08(-6.68%) |
Feb 03, 2015 | 15.87 | 16.66 | 15.70 | 16.15 | 4,032,701 | +1.16(+7.76%) |