Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.90 | 14.93 | 14.65 | 14.65 | 380,104 | -0.27(-1.81%) |
May 28, 2015 | 15.05 | 15.05 | 14.77 | 14.92 | 395,402 | -0.14(-0.93%) |
May 27, 2015 | 14.84 | 15.15 | 14.72 | 15.06 | 442,832 | +0.20(+1.35%) |
May 26, 2015 | 15.25 | 15.26 | 14.66 | 14.86 | 702,737 | -0.38(-2.49%) |
May 22, 2015 | 15.21 | 15.24 | 15.24 | 15.24 | 1,177,200 | -0.01(-0.07%) |
May 21, 2015 | 15.40 | 15.40 | 15.24 | 15.25 | 850,673 | -0.13(-0.85%) |
May 20, 2015 | 15.45 | 15.50 | 15.31 | 15.38 | 415,767 | -0.07(-0.45%) |
May 19, 2015 | 15.39 | 15.47 | 15.22 | 15.45 | 542,008 | +0.05(+0.32%) |
May 18, 2015 | 15.44 | 15.49 | 15.37 | 15.40 | 502,037 | -0.01(-0.06%) |
May 15, 2015 | 15.34 | 15.53 | 15.27 | 15.41 | 429,832 | +0.05(+0.33%) |
May 14, 2015 | 15.50 | 15.50 | 15.29 | 15.36 | 512,151 | -0.12(-0.78%) |
May 13, 2015 | 15.65 | 15.74 | 15.38 | 15.48 | 730,537 | +0.09(+0.58%) |
May 12, 2015 | 15.35 | 15.42 | 15.09 | 15.39 | 991,394 | -0.05(-0.32%) |
May 11, 2015 | 15.19 | 15.65 | 15.15 | 15.44 | 704,244 | +0.26(+1.71%) |
May 08, 2015 | 15.17 | 15.65 | 15.00 | 15.18 | 2,735,928 | -1.54(-9.21%) |
May 07, 2015 | 16.70 | 16.90 | 16.58 | 16.72 | 322,003 | +0.05(+0.30%) |
May 06, 2015 | 16.25 | 16.69 | 16.25 | 16.67 | 496,273 | +0.43(+2.65%) |
May 05, 2015 | 16.37 | 16.52 | 16.07 | 16.24 | 345,405 | -0.20(-1.22%) |
May 04, 2015 | 16.44 | 16.68 | 16.35 | 16.44 | 184,886 | +0.10(+0.61%) |
May 01, 2015 | 16.12 | 16.43 | 16.07 | 16.34 | 231,927 | +0.24(+1.49%) |
Apr 30, 2015 | 16.38 | 16.44 | 16.01 | 16.10 | 354,571 | -0.39(-2.37%) |
Apr 29, 2015 | 16.58 | 16.66 | 16.26 | 16.49 | 187,294 | -0.12(-0.72%) |
Apr 28, 2015 | 16.65 | 16.77 | 16.51 | 16.61 | 193,683 | -0.06(-0.36%) |
Apr 27, 2015 | 16.70 | 17.00 | 16.54 | 16.67 | 242,639 | -0.03(-0.18%) |
Apr 24, 2015 | 16.86 | 16.86 | 16.65 | 16.70 | 112,133 | -0.19(-1.12%) |
Apr 23, 2015 | 16.92 | 16.99 | 16.79 | 16.89 | 120,484 | -0.08(-0.47%) |
Apr 22, 2015 | 17.00 | 17.03 | 16.73 | 16.97 | 167,483 | +0.06(+0.35%) |
Apr 21, 2015 | 16.97 | 17.01 | 16.84 | 16.91 | 170,054 | -0.05(-0.29%) |
Apr 20, 2015 | 16.81 | 17.03 | 16.59 | 16.96 | 303,461 | +0.27(+1.62%) |
Apr 17, 2015 | 16.83 | 16.96 | 16.58 | 16.69 | 570,188 | -0.30(-1.77%) |
Apr 16, 2015 | 17.06 | 17.20 | 16.95 | 16.99 | 176,368 | -0.12(-0.70%) |
Apr 15, 2015 | 17.06 | 17.25 | 16.88 | 17.11 | 205,978 | +0.08(+0.47%) |
Apr 14, 2015 | 16.99 | 17.11 | 16.85 | 17.03 | 260,591 | +0.03(+0.18%) |
Apr 13, 2015 | 17.00 | 17.03 | 16.91 | 17.00 | 216,182 | -0.05(-0.29%) |
Apr 10, 2015 | 16.68 | 17.44 | 16.63 | 17.05 | 736,980 | +0.56(+3.40%) |
Apr 09, 2015 | 16.69 | 16.71 | 16.35 | 16.49 | 341,798 | -0.29(-1.73%) |
Apr 08, 2015 | 16.61 | 16.87 | 16.46 | 16.78 | 350,282 | +0.25(+1.51%) |
Apr 07, 2015 | 16.30 | 16.64 | 16.25 | 16.53 | 510,778 | +0.24(+1.47%) |
Apr 06, 2015 | 16.30 | 16.39 | 16.13 | 16.29 | 180,307 | -0.05(-0.31%) |
Apr 02, 2015 | 16.30 | 16.34 | 16.34 | 16.34 | 226,500 | +0.06(+0.37%) |
Apr 01, 2015 | 15.94 | 16.30 | 15.88 | 16.28 | 247,446 | +0.36(+2.26%) |
Mar 31, 2015 | 15.99 | 16.13 | 15.84 | 15.92 | 403,966 | -0.10(-0.62%) |
Mar 30, 2015 | 16.48 | 16.48 | 16.00 | 16.02 | 329,907 | -0.44(-2.67%) |
Mar 27, 2015 | 16.16 | 16.53 | 16.16 | 16.46 | 638,807 | +0.25(+1.54%) |
Mar 26, 2015 | 16.27 | 16.29 | 16.07 | 16.21 | 289,601 | -0.06(-0.37%) |
Mar 25, 2015 | 16.41 | 16.55 | 16.27 | 16.27 | 959,205 | -0.23(-1.39%) |
Mar 24, 2015 | 16.43 | 16.55 | 16.32 | 16.50 | 423,725 | +0.07(+0.43%) |
Mar 23, 2015 | 16.31 | 16.67 | 16.26 | 16.43 | 429,122 | +0.12(+0.74%) |
Mar 20, 2015 | 16.41 | 16.44 | 16.26 | 16.31 | 1,440,597 | +0.01(+0.06%) |
Mar 19, 2015 | 16.20 | 16.41 | 16.11 | 16.30 | 410,933 | +0.08(+0.49%) |
Mar 18, 2015 | 16.40 | 16.49 | 16.16 | 16.22 | 797,455 | -0.18(-1.10%) |
Mar 17, 2015 | 16.64 | 16.85 | 16.36 | 16.40 | 341,351 | -0.10(-0.61%) |
Mar 16, 2015 | 16.60 | 16.75 | 16.36 | 16.50 | 610,083 | +0.15(+0.92%) |
Mar 13, 2015 | 16.21 | 16.48 | 16.14 | 16.35 | 916,190 | +0.09(+0.55%) |
Mar 12, 2015 | 16.16 | 16.30 | 16.16 | 16.26 | 252,227 | +0.20(+1.25%) |
Mar 11, 2015 | 15.99 | 16.13 | 15.74 | 16.06 | 326,722 | +0.07(+0.44%) |
Mar 10, 2015 | 16.22 | 16.37 | 15.89 | 15.99 | 501,059 | -0.35(-2.14%) |
Mar 09, 2015 | 16.44 | 16.55 | 16.02 | 16.34 | 804,494 | -0.11(-0.67%) |
Mar 06, 2015 | 17.14 | 17.14 | 16.36 | 16.45 | 590,454 | -0.65(-3.80%) |
Mar 05, 2015 | 16.80 | 17.15 | 16.51 | 17.10 | 1,492,396 | +1.25(+7.89%) |
Mar 04, 2015 | 15.54 | 15.98 | 15.63 | 15.85 | 600,653 | +0.22(+1.41%) |
Mar 03, 2015 | 15.79 | 15.82 | 15.53 | 15.63 | 508,910 | -0.21(-1.33%) |