Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.60 | 15.64 | 15.38 | 15.46 | 2,541,407 | -0.18(-1.17%) |
May 28, 2015 | 15.69 | 15.75 | 15.51 | 15.64 | 1,084,717 | -0.10(-0.60%) |
May 27, 2015 | 15.60 | 15.76 | 15.53 | 15.74 | 474,333 | +0.16(+1.02%) |
May 26, 2015 | 15.77 | 15.77 | 15.54 | 15.58 | 475,157 | -0.25(-1.60%) |
May 22, 2015 | 15.82 | 15.83 | 15.83 | 15.83 | 581,456 | -0.01(-0.05%) |
May 21, 2015 | 16.13 | 16.13 | 15.75 | 15.84 | 631,109 | -0.28(-1.72%) |
May 20, 2015 | 16.15 | 16.21 | 16.00 | 16.12 | 649,681 | -0.04(-0.25%) |
May 19, 2015 | 16.07 | 16.21 | 16.02 | 16.16 | 723,993 | -0.02(-0.15%) |
May 18, 2015 | 16.10 | 16.21 | 15.95 | 16.18 | 885,615 | +0.02(+0.10%) |
May 15, 2015 | 16.06 | 16.18 | 15.94 | 16.17 | 485,808 | +0.16(+0.99%) |
May 14, 2015 | 15.84 | 16.02 | 15.75 | 16.01 | 616,791 | +0.29(+1.87%) |
May 13, 2015 | 15.98 | 16.08 | 15.66 | 15.72 | 544,905 | -0.17(-1.05%) |
May 12, 2015 | 15.79 | 15.97 | 15.60 | 15.88 | 696,498 | -0.04(-0.25%) |
May 11, 2015 | 16.16 | 16.22 | 15.81 | 15.92 | 623,325 | -0.25(-1.57%) |
May 08, 2015 | 16.16 | 16.42 | 16.05 | 16.17 | 650,688 | +0.22(+1.39%) |
May 07, 2015 | 15.69 | 15.99 | 15.68 | 15.95 | 1,241,609 | +0.27(+1.72%) |
May 06, 2015 | 15.71 | 15.83 | 15.58 | 15.68 | 1,737,117 | -0.02(-0.15%) |
May 05, 2015 | 15.85 | 15.91 | 15.61 | 15.71 | 1,885,328 | -0.23(-1.44%) |
May 04, 2015 | 15.88 | 15.95 | 15.84 | 15.94 | 1,034,685 | +0.12(+0.75%) |
May 01, 2015 | 15.65 | 15.91 | 15.62 | 15.82 | 1,164,784 | +0.18(+1.17%) |
Apr 30, 2015 | 15.68 | 15.74 | 15.42 | 15.64 | 1,425,144 | -0.20(-1.25%) |
Apr 29, 2015 | 15.84 | 15.93 | 15.70 | 15.83 | 845,839 | -0.14(-0.89%) |
Apr 28, 2015 | 15.88 | 16.02 | 15.82 | 15.98 | 490,267 | +0.12(+0.75%) |
Apr 27, 2015 | 16.05 | 16.16 | 15.83 | 15.86 | 1,164,468 | -0.11(-0.69%) |
Apr 24, 2015 | 16.00 | 16.21 | 15.84 | 15.97 | 1,256,865 | +0.02(+0.15%) |
Apr 23, 2015 | 15.99 | 16.10 | 15.82 | 15.95 | 847,756 | -0.06(-0.35%) |
Apr 22, 2015 | 16.08 | 16.17 | 15.88 | 16.00 | 711,789 | -0.08(-0.49%) |
Apr 21, 2015 | 16.43 | 16.43 | 16.08 | 16.08 | 875,741 | -0.06(-0.34%) |
Apr 20, 2015 | 15.99 | 16.25 | 15.95 | 16.14 | 799,823 | +0.25(+1.55%) |
Apr 17, 2015 | 16.04 | 16.14 | 15.75 | 15.89 | 506,550 | -0.24(-1.47%) |
Apr 16, 2015 | 16.14 | 16.27 | 16.05 | 16.13 | 449,688 | -0.08(-0.49%) |
Apr 15, 2015 | 16.33 | 16.44 | 16.18 | 16.21 | 343,156 | -0.06(-0.34%) |
Apr 14, 2015 | 16.31 | 16.36 | 16.22 | 16.26 | 588,831 | +0.04(+0.24%) |
Apr 13, 2015 | 16.07 | 16.29 | 16.05 | 16.22 | 477,600 | +0.17(+1.09%) |
Apr 10, 2015 | 16.35 | 16.45 | 16.00 | 16.05 | 890,744 | -0.16(-0.98%) |
Apr 09, 2015 | 16.63 | 16.66 | 16.15 | 16.21 | 304,039 | -0.44(-2.62%) |
Apr 08, 2015 | 16.75 | 16.86 | 16.56 | 16.64 | 834,946 | -0.11(-0.66%) |
Apr 07, 2015 | 17.07 | 17.17 | 16.72 | 16.75 | 1,084,917 | -0.31(-1.81%) |
Apr 06, 2015 | 16.95 | 17.10 | 16.95 | 17.06 | 815,202 | +0.12(+0.70%) |
Apr 02, 2015 | 16.82 | 16.94 | 16.94 | 16.94 | 1,473,577 | +0.04(+0.23%) |
Apr 01, 2015 | 17.11 | 17.11 | 16.74 | 16.90 | 458,427 | -0.08(-0.47%) |
Mar 31, 2015 | 16.74 | 17.02 | 16.66 | 16.98 | 1,207,798 | +0.18(+1.08%) |
Mar 30, 2015 | 16.59 | 16.81 | 16.55 | 16.80 | 475,272 | +0.27(+1.63%) |
Mar 27, 2015 | 16.43 | 16.54 | 16.32 | 16.53 | 566,271 | +0.17(+1.05%) |
Mar 26, 2015 | 16.56 | 16.74 | 16.35 | 16.36 | 618,220 | -0.28(-1.70%) |
Mar 25, 2015 | 17.09 | 17.12 | 16.60 | 16.64 | 692,744 | -0.41(-2.40%) |
Mar 24, 2015 | 17.23 | 17.23 | 16.98 | 17.05 | 805,763 | -0.22(-1.28%) |
Mar 23, 2015 | 17.17 | 17.38 | 17.15 | 17.27 | 537,024 | +0.08(+0.46%) |
Mar 20, 2015 | 16.80 | 17.26 | 16.80 | 17.19 | 761,817 | +0.46(+2.73%) |
Mar 19, 2015 | 16.76 | 16.94 | 16.71 | 16.74 | 388,723 | -0.12(-0.70%) |
Mar 18, 2015 | 16.48 | 16.88 | 16.30 | 16.86 | 379,616 | +0.39(+2.39%) |
Mar 17, 2015 | 16.37 | 16.60 | 16.33 | 16.46 | 436,617 | +0.06(+0.34%) |
Mar 16, 2015 | 16.49 | 16.67 | 16.34 | 16.41 | 713,669 | +0.02(+0.14%) |
Mar 13, 2015 | 16.35 | 16.41 | 16.21 | 16.38 | 540,384 | +0.06(+0.34%) |
Mar 12, 2015 | 16.03 | 16.34 | 15.96 | 16.33 | 707,096 | +0.45(+2.83%) |
Mar 11, 2015 | 15.90 | 16.04 | 15.80 | 15.88 | 845,333 | +0.02(+0.10%) |
Mar 10, 2015 | 15.75 | 15.95 | 15.67 | 15.86 | 1,137,353 | +0.04(+0.25%) |
Mar 09, 2015 | 15.87 | 15.96 | 15.74 | 15.82 | 577,921 | +0.06(+0.35%) |
Mar 06, 2015 | 16.19 | 16.19 | 15.76 | 15.77 | 822,959 | -0.64(-3.89%) |
Mar 05, 2015 | 16.48 | 16.68 | 16.38 | 16.41 | 464,535 | +0.00(+0.00%) |
Mar 04, 2015 | 16.66 | 16.69 | 16.40 | 16.41 | 554,960 | -0.28(-1.70%) |
Mar 03, 2015 | 16.75 | 16.75 | 16.58 | 16.69 | 602,544 | -0.09(-0.52%) |