Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.86 | 14.86 | 14.63 | 14.69 | 26,718 | -0.25(-1.64%) |
May 28, 2015 | 14.91 | 14.95 | 14.79 | 14.94 | 7,690 | -0.00(-0.03%) |
May 27, 2015 | 14.58 | 14.96 | 14.58 | 14.94 | 47,014 | +0.21(+1.39%) |
May 26, 2015 | 14.91 | 14.95 | 14.70 | 14.73 | 23,437 | -0.74(-4.75%) |
May 22, 2015 | 15.47 | 15.47 | 15.47 | 0 | -0.24(-1.53%) | |
May 21, 2015 | 15.60 | 15.72 | 15.58 | 15.71 | 23,521 | -0.06(-0.38%) |
May 20, 2015 | 15.71 | 15.80 | 15.64 | 15.77 | 20,975 | +0.25(+1.58%) |
May 19, 2015 | 15.59 | 15.51 | 15.52 | 82,347 | +0.01(+0.09%) | |
May 18, 2015 | 15.43 | 15.59 | 15.43 | 15.51 | 13,630 | -0.24(-1.52%) |
May 15, 2015 | 15.61 | 15.75 | 15.61 | 15.75 | 12,631 | -0.06(-0.41%) |
May 14, 2015 | 15.72 | 15.83 | 15.70 | 15.81 | 36,007 | +0.23(+1.51%) |
May 13, 2015 | 15.59 | 15.72 | 15.54 | 15.58 | 30,839 | +0.03(+0.19%) |
May 12, 2015 | 15.45 | 15.59 | 15.43 | 15.55 | 11,955 | -0.04(-0.26%) |
May 11, 2015 | 15.56 | 15.65 | 15.54 | 15.59 | 7,587 | -0.11(-0.70%) |
May 08, 2015 | 15.62 | 15.75 | 15.60 | 15.70 | 39,647 | +0.42(+2.75%) |
May 07, 2015 | 15.17 | 15.28 | 15.12 | 15.28 | 25,520 | +0.08(+0.53%) |
May 06, 2015 | 14.79 | 15.20 | 14.79 | 15.20 | 46,699 | +0.52(+3.54%) |
May 05, 2015 | 14.89 | 15.01 | 14.67 | 14.68 | 17,546 | -0.97(-6.20%) |
May 04, 2015 | 15.71 | 15.77 | 15.60 | 15.65 | 18,976 | +0.00(+0.00%) |
May 01, 2015 | 15.62 | 15.65 | 15.54 | 15.65 | 8,544 | +0.15(+0.97%) |
Apr 30, 2015 | 15.52 | 15.60 | 15.50 | 15.50 | 32,542 | -0.29(-1.84%) |
Apr 29, 2015 | 15.93 | 15.96 | 15.75 | 15.79 | 18,783 | -0.19(-1.19%) |
Apr 28, 2015 | 15.93 | 16.03 | 15.89 | 15.98 | 30,391 | -0.02(-0.12%) |
Apr 27, 2015 | 15.92 | 16.09 | 15.92 | 16.00 | 79,019 | +0.15(+0.95%) |
Apr 24, 2015 | 15.62 | 15.90 | 15.61 | 15.85 | 55,134 | +0.51(+3.32%) |
Apr 23, 2015 | 15.26 | 15.41 | 15.07 | 15.34 | 116,865 | +0.04(+0.26%) |
Apr 22, 2015 | 15.35 | 15.35 | 15.18 | 15.30 | 18,895 | -0.17(-1.10%) |
Apr 21, 2015 | 15.49 | 15.53 | 15.43 | 15.47 | 22,227 | -0.12(-0.77%) |
Apr 20, 2015 | 15.46 | 15.68 | 15.45 | 15.59 | 23,535 | -0.03(-0.16%) |
Apr 17, 2015 | 15.64 | 15.64 | 15.52 | 15.62 | 24,522 | -0.15(-0.98%) |
Apr 16, 2015 | 15.82 | 15.85 | 15.65 | 15.77 | 31,329 | +0.15(+0.96%) |
Apr 15, 2015 | 15.51 | 15.64 | 15.47 | 15.62 | 34,469 | +0.25(+1.63%) |
Apr 14, 2015 | 15.31 | 15.41 | 15.31 | 15.37 | 87,226 | +0.11(+0.72%) |
Apr 13, 2015 | 15.39 | 15.39 | 15.19 | 15.26 | 19,041 | +0.08(+0.53%) |
Apr 10, 2015 | 15.13 | 15.18 | 15.08 | 15.18 | 10,175 | +0.05(+0.33%) |
Apr 09, 2015 | 15.14 | 15.18 | 15.09 | 15.13 | 15,990 | -0.11(-0.72%) |
Apr 08, 2015 | 15.34 | 15.34 | 15.18 | 15.24 | 22,951 | -0.18(-1.17%) |
Apr 07, 2015 | 15.46 | 15.61 | 15.41 | 15.42 | 1,643,511 | +0.43(+2.87%) |
Apr 06, 2015 | 15.05 | 15.19 | 14.99 | 14.99 | 8,783 | +0.07(+0.47%) |
Apr 02, 2015 | 14.92 | 14.92 | 14.92 | 0 | -0.07(-0.50%) | |
Apr 01, 2015 | 15.07 | 15.07 | 14.95 | 14.99 | 17,317 | +0.13(+0.91%) |
Mar 31, 2015 | 14.94 | 14.95 | 14.81 | 14.86 | 57,443 | -0.29(-1.91%) |
Mar 30, 2015 | 15.19 | 15.19 | 15.10 | 15.15 | 7,593 | -0.11(-0.72%) |
Mar 27, 2015 | 15.15 | 15.33 | 15.10 | 15.26 | 10,474 | -0.11(-0.72%) |
Mar 26, 2015 | 15.46 | 15.48 | 15.27 | 15.37 | 48,055 | -0.21(-1.35%) |
Mar 25, 2015 | 15.63 | 15.67 | 15.52 | 15.58 | 60,540 | +0.18(+1.17%) |
Mar 24, 2015 | 15.38 | 15.47 | 15.33 | 15.40 | 42,653 | +0.07(+0.46%) |
Mar 23, 2015 | 15.39 | 15.43 | 15.22 | 15.33 | 27,388 | -0.08(-0.52%) |
Mar 20, 2015 | 15.34 | 15.51 | 15.30 | 15.41 | 26,140 | +0.50(+3.35%) |
Mar 19, 2015 | 14.86 | 14.91 | 14.78 | 14.91 | 29,292 | -0.19(-1.26%) |
Mar 18, 2015 | 14.61 | 15.16 | 14.56 | 15.10 | 77,142 | +0.48(+3.28%) |
Mar 17, 2015 | 14.57 | 14.65 | 14.52 | 14.62 | 38,459 | +0.07(+0.48%) |
Mar 16, 2015 | 14.38 | 14.60 | 14.29 | 14.55 | 25,206 | +0.28(+1.96%) |
Mar 13, 2015 | 14.36 | 14.36 | 14.10 | 14.27 | 46,455 | -0.35(-2.39%) |
Mar 12, 2015 | 14.69 | 14.69 | 14.55 | 14.62 | 78,619 | -0.16(-1.05%) |
Mar 11, 2015 | 14.85 | 14.88 | 14.70 | 14.78 | 25,974 | -0.01(-0.07%) |
Mar 10, 2015 | 14.94 | 14.98 | 14.76 | 14.79 | 63,240 | -0.39(-2.60%) |
Mar 09, 2015 | 15.22 | 15.26 | 15.14 | 15.18 | 30,892 | +0.11(+0.73%) |
Mar 06, 2015 | 15.26 | 15.27 | 15.07 | 15.07 | 27,395 | -0.59(-3.77%) |
Mar 05, 2015 | 15.72 | 15.77 | 15.66 | 15.66 | 29,517 | +0.44(+2.89%) |
Mar 04, 2015 | 15.57 | 15.16 | 15.22 | 77,873 | -0.46(-2.96%) | |
Mar 03, 2015 | 15.75 | 15.76 | 15.65 | 15.69 | 20,596 | -0.14(-0.92%) |