Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.90 | 15.05 | 14.68 | 14.95 | 19,632 | -0.09(-0.60%) |
Apr 29, 2015 | 14.77 | 15.11 | 14.77 | 15.04 | 16,186 | +0.39(+2.65%) |
Apr 28, 2015 | 14.86 | 14.93 | 14.58 | 14.65 | 29,568 | -0.09(-0.62%) |
Apr 27, 2015 | 15.40 | 15.43 | 14.69 | 14.74 | 38,056 | -0.31(-2.08%) |
Apr 24, 2015 | 15.26 | 15.47 | 15.06 | 15.06 | 28,241 | -0.16(-1.03%) |
Apr 23, 2015 | 14.54 | 15.35 | 14.51 | 15.21 | 38,382 | +0.67(+4.60%) |
Apr 22, 2015 | 14.50 | 14.61 | 14.50 | 14.55 | 14,800 | -0.04(-0.28%) |
Apr 21, 2015 | 14.46 | 14.63 | 14.36 | 14.59 | 22,592 | +0.14(+0.97%) |
Apr 20, 2015 | 14.67 | 14.74 | 14.45 | 14.45 | 157,532 | -0.13(-0.91%) |
Apr 17, 2015 | 14.74 | 14.74 | 14.58 | 14.58 | 45,456 | -0.17(-1.18%) |
Apr 16, 2015 | 14.83 | 14.88 | 14.74 | 14.75 | 29,798 | +0.04(+0.28%) |
Apr 15, 2015 | 14.63 | 14.83 | 14.51 | 14.71 | 27,968 | +0.16(+1.08%) |
Apr 14, 2015 | 15.05 | 15.05 | 14.43 | 14.55 | 587,006 | -0.43(-2.86%) |
Apr 13, 2015 | 14.86 | 14.98 | 14.83 | 14.98 | 17,592 | -0.04(-0.27%) |
Apr 10, 2015 | 14.63 | 15.02 | 14.63 | 15.02 | 29,744 | +0.40(+2.71%) |
Apr 09, 2015 | 14.65 | 14.77 | 14.37 | 14.63 | 24,311 | -0.03(-0.23%) |
Apr 08, 2015 | 14.76 | 14.78 | 14.42 | 14.66 | 20,844 | -0.12(-0.84%) |
Apr 07, 2015 | 14.83 | 14.88 | 14.67 | 14.78 | 11,930 | +0.00(+0.00%) |
Apr 06, 2015 | 14.69 | 15.22 | 14.69 | 14.78 | 30,303 | -0.12(-0.83%) |
Apr 02, 2015 | 14.88 | 14.91 | 14.91 | 14.91 | 44,941 | -0.10(-0.66%) |
Apr 01, 2015 | 15.34 | 15.34 | 14.95 | 15.01 | 23,861 | -0.30(-1.94%) |
Mar 31, 2015 | 15.16 | 15.50 | 15.07 | 15.30 | 41,569 | +0.21(+1.37%) |
Mar 30, 2015 | 15.06 | 15.26 | 14.98 | 15.10 | 30,659 | +0.14(+0.94%) |
Mar 27, 2015 | 14.89 | 15.02 | 14.89 | 14.96 | 23,584 | -0.01(-0.05%) |
Mar 26, 2015 | 15.02 | 15.25 | 14.86 | 14.97 | 38,213 | -0.03(-0.22%) |
Mar 25, 2015 | 15.11 | 15.43 | 14.89 | 15.00 | 38,614 | -0.15(-0.98%) |
Mar 24, 2015 | 15.15 | 15.23 | 14.91 | 15.15 | 39,359 | +0.00(+0.00%) |
Mar 23, 2015 | 15.06 | 15.21 | 14.94 | 15.15 | 60,577 | +0.07(+0.44%) |
Mar 20, 2015 | 15.07 | 15.21 | 15.02 | 15.08 | 37,720 | +0.14(+0.94%) |
Mar 19, 2015 | 15.45 | 15.58 | 14.90 | 14.94 | 34,452 | -0.40(-2.64%) |
Mar 18, 2015 | 15.39 | 15.52 | 15.21 | 15.35 | 59,553 | +0.03(+0.22%) |
Mar 17, 2015 | 14.95 | 15.40 | 14.94 | 15.31 | 73,886 | +0.14(+0.92%) |
Mar 16, 2015 | 15.82 | 15.97 | 15.17 | 15.17 | 34,875 | -0.62(-3.92%) |
Mar 13, 2015 | 15.85 | 16.09 | 15.68 | 15.79 | 57,841 | -0.12(-0.73%) |
Mar 12, 2015 | 15.97 | 16.29 | 15.71 | 15.91 | 43,048 | -0.29(-1.78%) |
Mar 11, 2015 | 16.54 | 16.63 | 16.09 | 16.20 | 10,580 | -0.21(-1.26%) |
Mar 10, 2015 | 16.01 | 16.91 | 15.69 | 16.40 | 46,699 | +0.22(+1.38%) |
Mar 09, 2015 | 16.12 | 16.39 | 15.97 | 16.18 | 63,841 | -0.05(-0.31%) |
Mar 06, 2015 | 16.30 | 16.44 | 16.12 | 16.23 | 18,765 | -0.31(-1.85%) |
Mar 05, 2015 | 16.72 | 16.87 | 16.14 | 16.54 | 53,547 | -0.29(-1.72%) |
Mar 04, 2015 | 16.76 | 16.91 | 16.68 | 16.82 | 45,329 | +0.05(+0.30%) |
Mar 03, 2015 | 17.02 | 17.14 | 16.59 | 16.77 | 95,437 | -0.21(-1.22%) |
Mar 02, 2015 | 16.95 | 17.56 | 16.86 | 16.98 | 162,294 | +0.22(+1.33%) |
Feb 27, 2015 | 16.46 | 16.91 | 16.39 | 16.76 | 42,892 | +0.36(+2.22%) |
Feb 26, 2015 | 16.35 | 16.35 | 15.87 | 16.39 | 13,233 | +0.07(+0.46%) |
Feb 25, 2015 | 16.22 | 16.37 | 16.16 | 16.32 | 59,011 | +0.10(+0.61%) |
Feb 24, 2015 | 16.18 | 16.30 | 16.08 | 16.22 | 81,646 | +0.04(+0.26%) |
Feb 23, 2015 | 16.18 | 16.25 | 15.99 | 16.18 | 35,156 | -0.08(-0.51%) |
Feb 20, 2015 | 16.13 | 16.26 | 15.71 | 16.26 | 24,767 | +0.13(+0.82%) |
Feb 19, 2015 | 15.93 | 16.27 | 15.89 | 16.13 | 20,945 | +0.09(+0.57%) |
Feb 18, 2015 | 16.28 | 16.28 | 15.81 | 16.04 | 38,531 | -0.21(-1.32%) |
Feb 17, 2015 | 15.94 | 16.39 | 15.74 | 16.25 | 40,431 | +0.28(+1.76%) |
Feb 13, 2015 | 15.50 | 15.97 | 15.97 | 15.97 | 29,920 | +0.54(+3.53%) |
Feb 12, 2015 | 15.33 | 15.51 | 15.33 | 15.43 | 16,570 | +0.11(+0.70%) |
Feb 11, 2015 | 15.26 | 15.41 | 15.19 | 15.32 | 14,142 | +0.02(+0.11%) |
Feb 10, 2015 | 15.28 | 15.38 | 15.21 | 15.30 | 11,638 | +0.03(+0.22%) |
Feb 09, 2015 | 15.20 | 15.55 | 15.20 | 15.27 | 47,893 | +0.12(+0.82%) |
Feb 06, 2015 | 15.30 | 15.45 | 14.98 | 15.15 | 272,107 | -0.22(-1.45%) |
Feb 05, 2015 | 15.47 | 15.59 | 15.28 | 15.37 | 45,225 | -0.22(-1.43%) |
Feb 04, 2015 | 15.69 | 15.84 | 15.53 | 15.59 | 24,704 | -0.19(-1.20%) |
Feb 03, 2015 | 15.82 | 15.86 | 15.69 | 15.78 | 43,981 | +0.07(+0.47%) |