Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.90 | 17.09 | 16.90 | 17.02 | 22,941 | +0.07(+0.39%) |
Apr 29, 2015 | 16.87 | 17.14 | 16.87 | 16.95 | 41,733 | +0.04(+0.22%) |
Apr 28, 2015 | 16.88 | 17.02 | 16.88 | 16.92 | 67,581 | +0.02(+0.13%) |
Apr 27, 2015 | 16.92 | 16.96 | 16.87 | 16.89 | 4,858 | +0.02(+0.13%) |
Apr 24, 2015 | 16.97 | 16.97 | 16.77 | 16.87 | 9,652 | +0.05(+0.31%) |
Apr 23, 2015 | 16.66 | 16.82 | 16.64 | 16.82 | 38,194 | +0.16(+0.98%) |
Apr 22, 2015 | 16.71 | 16.78 | 16.58 | 16.66 | 41,255 | -0.04(-0.22%) |
Apr 21, 2015 | 16.67 | 16.77 | 16.63 | 16.69 | 19,523 | +0.13(+0.80%) |
Apr 20, 2015 | 16.60 | 16.69 | 16.53 | 16.56 | 59,273 | -0.07(-0.44%) |
Apr 17, 2015 | 16.73 | 16.74 | 16.52 | 16.63 | 60,218 | -0.33(-1.96%) |
Apr 16, 2015 | 16.94 | 17.01 | 16.82 | 16.97 | 48,240 | +0.02(+0.13%) |
Apr 15, 2015 | 16.55 | 16.95 | 16.55 | 16.94 | 18,736 | +0.45(+2.71%) |
Apr 14, 2015 | 16.52 | 16.52 | 16.45 | 16.50 | 84,756 | +0.01(+0.07%) |
Apr 13, 2015 | 16.56 | 16.59 | 16.48 | 16.49 | 25,735 | +0.02(+0.13%) |
Apr 10, 2015 | 16.43 | 16.49 | 16.37 | 16.46 | 49,379 | -0.03(-0.18%) |
Apr 09, 2015 | 16.47 | 16.52 | 16.37 | 16.49 | 71,284 | +0.17(+1.04%) |
Apr 08, 2015 | 16.41 | 16.41 | 16.26 | 16.32 | 23,049 | +0.08(+0.48%) |
Apr 07, 2015 | 16.26 | 16.29 | 16.16 | 16.25 | 34,815 | +0.07(+0.43%) |
Apr 06, 2015 | 15.95 | 16.24 | 15.94 | 16.18 | 65,166 | +0.23(+1.44%) |
Apr 02, 2015 | 15.59 | 15.95 | 15.95 | 15.95 | 29,783 | +0.56(+3.65%) |
Apr 01, 2015 | 15.30 | 15.47 | 15.21 | 15.39 | 43,511 | +0.24(+1.61%) |
Mar 31, 2015 | 15.10 | 15.24 | 15.10 | 15.14 | 20,454 | -0.08(-0.53%) |
Mar 30, 2015 | 15.12 | 15.22 | 15.07 | 15.22 | 30,816 | +0.18(+1.23%) |
Mar 27, 2015 | 15.10 | 15.15 | 15.04 | 15.04 | 5,122 | -0.17(-1.12%) |
Mar 26, 2015 | 15.25 | 15.27 | 15.10 | 15.21 | 62,668 | -0.12(-0.77%) |
Mar 25, 2015 | 15.33 | 15.33 | 15.26 | 15.33 | 13,872 | +0.11(+0.73%) |
Mar 24, 2015 | 15.19 | 15.29 | 15.14 | 15.22 | 18,537 | -0.04(-0.24%) |
Mar 23, 2015 | 15.15 | 15.28 | 15.04 | 15.25 | 36,054 | +0.22(+1.47%) |
Mar 20, 2015 | 14.83 | 15.12 | 14.82 | 15.03 | 49,140 | +0.49(+3.40%) |
Mar 19, 2015 | 14.71 | 14.71 | 14.52 | 14.54 | 19,022 | -0.37(-2.48%) |
Mar 18, 2015 | 14.42 | 14.91 | 14.42 | 14.91 | 22,364 | +0.41(+2.85%) |
Mar 17, 2015 | 14.46 | 14.57 | 14.37 | 14.49 | 61,206 | +0.07(+0.51%) |
Mar 16, 2015 | 14.46 | 14.47 | 14.39 | 14.42 | 10,330 | +0.06(+0.41%) |
Mar 13, 2015 | 14.58 | 14.69 | 14.34 | 14.36 | 109,303 | -0.31(-2.12%) |
Mar 12, 2015 | 14.73 | 14.74 | 14.55 | 14.67 | 15,656 | -0.02(-0.15%) |
Mar 11, 2015 | 14.80 | 14.80 | 14.49 | 14.69 | 46,746 | -0.10(-0.70%) |
Mar 10, 2015 | 15.05 | 15.05 | 14.74 | 14.80 | 74,696 | -0.50(-3.28%) |
Mar 09, 2015 | 15.14 | 15.43 | 15.08 | 15.30 | 51,389 | +0.14(+0.93%) |
Mar 06, 2015 | 15.44 | 15.44 | 15.16 | 15.16 | 24,947 | -0.30(-1.96%) |
Mar 05, 2015 | 15.51 | 15.51 | 15.45 | 15.46 | 35,047 | -0.05(-0.33%) |
Mar 04, 2015 | 15.58 | 15.73 | 15.41 | 15.51 | 16,018 | -0.21(-1.36%) |
Mar 03, 2015 | 15.87 | 15.87 | 15.70 | 15.73 | 46,664 | +0.25(+1.62%) |
Mar 02, 2015 | 15.56 | 15.59 | 15.47 | 15.47 | 52,730 | -0.20(-1.27%) |
Feb 27, 2015 | 15.40 | 15.76 | 15.39 | 15.67 | 54,644 | +0.24(+1.58%) |
Feb 26, 2015 | 15.50 | 15.56 | 15.35 | 15.43 | 161,045 | -0.08(-0.52%) |
Feb 25, 2015 | 15.33 | 15.56 | 15.33 | 15.51 | 37,702 | +0.15(+0.96%) |
Feb 24, 2015 | 15.29 | 15.47 | 15.29 | 15.36 | 58,903 | +0.21(+1.41%) |
Feb 23, 2015 | 15.41 | 15.41 | 15.15 | 15.15 | 72,993 | -0.32(-2.10%) |
Feb 20, 2015 | 15.42 | 15.57 | 15.39 | 15.47 | 80,823 | -0.02(-0.14%) |
Feb 19, 2015 | 15.50 | 15.60 | 15.34 | 15.50 | 43,300 | -0.14(-0.87%) |
Feb 18, 2015 | 15.62 | 15.76 | 15.62 | 15.63 | 30,307 | +0.02(+0.12%) |
Feb 17, 2015 | 15.54 | 15.71 | 15.41 | 15.62 | 50,408 | -0.05(-0.33%) |
Feb 13, 2015 | 15.48 | 15.67 | 15.67 | 15.67 | 87,184 | +0.24(+1.53%) |
Feb 12, 2015 | 15.07 | 15.48 | 14.97 | 15.43 | 75,960 | +0.48(+3.21%) |
Feb 11, 2015 | 14.85 | 15.02 | 14.67 | 14.95 | 32,977 | -0.11(-0.74%) |
Feb 10, 2015 | 14.85 | 15.07 | 14.82 | 15.06 | 25,008 | +0.07(+0.44%) |
Feb 09, 2015 | 14.91 | 15.14 | 14.91 | 14.99 | 55,259 | +0.06(+0.40%) |
Feb 06, 2015 | 15.20 | 15.20 | 14.83 | 14.94 | 29,017 | -0.06(-0.39%) |
Feb 05, 2015 | 14.93 | 15.09 | 14.93 | 14.99 | 17,851 | +0.19(+1.30%) |
Feb 04, 2015 | 14.73 | 14.84 | 14.63 | 14.80 | 21,342 | -0.30(-1.96%) |
Feb 03, 2015 | 14.77 | 15.14 | 14.74 | 15.10 | 46,226 | +0.46(+3.13%) |