Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.08 | 15.15 | 14.88 | 14.98 | 894,612 | -0.19(-1.27%) |
Apr 29, 2015 | 15.35 | 15.45 | 15.17 | 15.17 | 459,117 | -0.33(-2.15%) |
Apr 28, 2015 | 15.51 | 15.54 | 15.36 | 15.51 | 347,674 | -0.05(-0.32%) |
Apr 27, 2015 | 15.64 | 15.79 | 15.41 | 15.56 | 548,057 | -0.03(-0.21%) |
Apr 24, 2015 | 15.67 | 15.72 | 15.51 | 15.59 | 314,080 | -0.03(-0.16%) |
Apr 23, 2015 | 15.35 | 15.71 | 15.16 | 15.62 | 526,658 | +0.36(+2.35%) |
Apr 22, 2015 | 15.25 | 15.32 | 15.19 | 15.26 | 703,314 | -0.01(-0.06%) |
Apr 21, 2015 | 15.41 | 15.56 | 15.21 | 15.26 | 760,773 | -0.05(-0.33%) |
Apr 20, 2015 | 15.39 | 15.51 | 15.24 | 15.31 | 896,652 | -0.02(-0.11%) |
Apr 17, 2015 | 15.48 | 15.56 | 15.28 | 15.33 | 687,667 | -0.23(-1.50%) |
Apr 16, 2015 | 15.54 | 15.69 | 15.45 | 15.56 | 438,960 | -0.03(-0.21%) |
Apr 15, 2015 | 15.67 | 15.73 | 15.58 | 15.60 | 456,031 | -0.06(-0.37%) |
Apr 14, 2015 | 15.76 | 15.86 | 15.63 | 15.66 | 426,542 | -0.05(-0.32%) |
Apr 13, 2015 | 15.71 | 15.82 | 15.69 | 15.71 | 592,647 | +0.04(+0.27%) |
Apr 10, 2015 | 15.80 | 15.90 | 15.59 | 15.67 | 519,530 | -0.01(-0.05%) |
Apr 09, 2015 | 15.87 | 15.92 | 15.66 | 15.67 | 614,250 | -0.22(-1.37%) |
Apr 08, 2015 | 16.04 | 16.07 | 15.82 | 15.89 | 689,308 | -0.13(-0.83%) |
Apr 07, 2015 | 16.35 | 16.35 | 16.02 | 16.02 | 395,551 | -0.34(-2.09%) |
Apr 06, 2015 | 16.12 | 16.38 | 16.12 | 16.37 | 468,764 | +0.26(+1.61%) |
Apr 02, 2015 | 15.97 | 16.11 | 16.11 | 16.11 | 362,814 | +0.14(+0.89%) |
Apr 01, 2015 | 15.93 | 16.07 | 15.80 | 15.97 | 443,303 | +0.00(+0.00%) |
Mar 31, 2015 | 16.05 | 16.08 | 15.75 | 15.97 | 912,875 | -0.14(-0.87%) |
Mar 30, 2015 | 15.88 | 16.11 | 15.85 | 16.11 | 372,813 | +0.28(+1.78%) |
Mar 27, 2015 | 15.79 | 15.84 | 15.66 | 15.82 | 426,116 | +0.03(+0.21%) |
Mar 26, 2015 | 15.88 | 15.98 | 15.75 | 15.79 | 465,588 | -0.12(-0.78%) |
Mar 25, 2015 | 16.18 | 16.27 | 15.90 | 15.92 | 450,832 | -0.28(-1.74%) |
Mar 24, 2015 | 16.33 | 16.39 | 16.18 | 16.20 | 518,751 | -0.17(-1.01%) |
Mar 23, 2015 | 16.39 | 16.56 | 16.29 | 16.36 | 439,915 | -0.03(-0.20%) |
Mar 20, 2015 | 16.06 | 16.50 | 16.04 | 16.40 | 1,577,449 | +0.40(+2.48%) |
Mar 19, 2015 | 16.02 | 16.16 | 15.95 | 16.00 | 449,170 | -0.10(-0.62%) |
Mar 18, 2015 | 15.77 | 16.15 | 15.64 | 16.10 | 1,136,196 | +0.33(+2.10%) |
Mar 17, 2015 | 15.78 | 15.91 | 15.68 | 15.77 | 611,537 | -0.06(-0.37%) |
Mar 16, 2015 | 15.54 | 15.90 | 15.44 | 15.82 | 790,460 | +0.33(+2.14%) |
Mar 13, 2015 | 15.65 | 15.65 | 15.42 | 15.49 | 395,622 | -0.15(-0.95%) |
Mar 12, 2015 | 15.39 | 15.68 | 15.37 | 15.64 | 528,546 | +0.31(+2.00%) |
Mar 11, 2015 | 15.22 | 15.36 | 15.08 | 15.34 | 1,064,236 | +0.11(+0.71%) |
Mar 10, 2015 | 14.99 | 15.28 | 14.91 | 15.23 | 828,630 | +0.19(+1.27%) |
Mar 09, 2015 | 15.12 | 15.24 | 14.96 | 15.04 | 561,277 | +0.02(+0.11%) |
Mar 06, 2015 | 15.21 | 15.22 | 14.96 | 15.02 | 666,683 | -0.56(-3.61%) |
Mar 05, 2015 | 15.80 | 15.86 | 15.55 | 15.58 | 486,885 | -0.13(-0.84%) |
Mar 04, 2015 | 15.82 | 15.86 | 15.65 | 15.72 | 456,083 | -0.14(-0.89%) |
Mar 03, 2015 | 15.86 | 15.92 | 15.71 | 15.86 | 556,135 | -0.05(-0.31%) |
Mar 02, 2015 | 15.62 | 15.94 | 15.61 | 15.91 | 624,664 | +0.33(+2.13%) |
Feb 27, 2015 | 15.73 | 15.74 | 15.49 | 15.58 | 1,135,757 | -0.14(-0.90%) |
Feb 26, 2015 | 15.81 | 15.87 | 15.69 | 15.72 | 493,371 | -0.12(-0.78%) |
Feb 25, 2015 | 15.86 | 16.07 | 15.82 | 15.84 | 364,657 | -0.05(-0.31%) |
Feb 24, 2015 | 15.99 | 15.99 | 15.80 | 15.89 | 544,867 | -0.18(-1.13%) |
Feb 23, 2015 | 16.02 | 16.11 | 15.87 | 16.07 | 617,406 | +0.07(+0.41%) |
Feb 20, 2015 | 15.88 | 16.07 | 15.84 | 16.01 | 919,370 | +0.07(+0.47%) |
Feb 19, 2015 | 16.21 | 16.47 | 15.72 | 15.93 | 1,387,481 | -0.37(-2.29%) |
Feb 18, 2015 | 16.26 | 16.38 | 16.10 | 16.31 | 744,191 | +0.05(+0.31%) |
Feb 17, 2015 | 16.40 | 16.56 | 16.20 | 16.26 | 531,032 | -0.15(-0.91%) |
Feb 13, 2015 | 16.42 | 16.40 | 16.40 | 16.40 | 374,716 | -0.02(-0.10%) |
Feb 12, 2015 | 16.23 | 16.45 | 16.14 | 16.42 | 302,126 | +0.29(+1.80%) |
Feb 11, 2015 | 16.11 | 16.24 | 16.03 | 16.13 | 388,409 | -0.02(-0.10%) |
Feb 10, 2015 | 16.19 | 16.24 | 16.02 | 16.15 | 767,811 | +0.00(+0.00%) |
Feb 09, 2015 | 16.23 | 16.39 | 16.13 | 16.15 | 434,915 | -0.07(-0.41%) |
Feb 06, 2015 | 16.55 | 16.55 | 16.09 | 16.21 | 829,966 | -0.37(-2.25%) |
Feb 05, 2015 | 16.42 | 16.65 | 16.38 | 16.59 | 583,067 | +0.19(+1.16%) |
Feb 04, 2015 | 16.40 | 16.51 | 16.32 | 16.40 | 378,478 | -0.11(-0.65%) |
Feb 03, 2015 | 16.16 | 16.50 | 16.09 | 16.50 | 545,330 | +0.34(+2.10%) |