Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.97 | 15.05 | 14.66 | 14.72 | 3,873,098 | -0.20(-1.34%) |
May 28, 2015 | 14.64 | 14.95 | 14.45 | 14.92 | 2,837,387 | +0.34(+2.33%) |
May 27, 2015 | 14.65 | 14.67 | 14.41 | 14.58 | 1,340,905 | +0.02(+0.14%) |
May 26, 2015 | 14.94 | 14.96 | 14.45 | 14.56 | 2,104,504 | -0.56(-3.70%) |
May 25, 2015 | 15.08 | 15.18 | 15.08 | 15.12 | 191,373 | +0.01(+0.07%) |
May 22, 2015 | 15.29 | 15.30 | 15.03 | 15.11 | 1,183,921 | -0.08(-0.53%) |
May 21, 2015 | 15.15 | 15.26 | 14.94 | 15.19 | 1,633,430 | +0.05(+0.33%) |
May 20, 2015 | 15.45 | 15.47 | 15.14 | 15.14 | 1,880,849 | -0.12(-0.79%) |
May 19, 2015 | 15.82 | 15.96 | 15.24 | 15.26 | 1,791,244 | -0.54(-3.42%) |
May 15, 2015 | 15.80 | 15.80 | 15.80 | 0 | -0.01(-0.06%) | |
May 14, 2015 | 15.92 | 16.23 | 15.73 | 15.81 | 2,301,320 | -0.03(-0.19%) |
May 13, 2015 | 15.58 | 16.00 | 15.52 | 15.84 | 2,841,146 | +0.43(+2.79%) |
May 12, 2015 | 15.50 | 15.52 | 15.27 | 15.41 | 1,219,953 | -0.07(-0.45%) |
May 11, 2015 | 15.37 | 15.58 | 15.32 | 15.48 | 1,066,252 | +0.09(+0.58%) |
May 08, 2015 | 15.47 | 15.60 | 15.32 | 15.39 | 1,341,268 | -0.01(-0.06%) |
May 07, 2015 | 15.15 | 15.42 | 14.91 | 15.40 | 3,531,915 | +0.19(+1.25%) |
May 06, 2015 | 15.86 | 15.86 | 15.16 | 15.21 | 2,368,872 | -0.60(-3.80%) |
May 05, 2015 | 16.04 | 16.32 | 15.71 | 15.81 | 1,933,552 | -0.11(-0.69%) |
May 04, 2015 | 16.19 | 16.26 | 15.91 | 15.92 | 1,515,903 | +0.02(+0.13%) |
May 01, 2015 | 15.54 | 15.93 | 15.50 | 15.90 | 1,623,490 | +0.22(+1.40%) |
Apr 30, 2015 | 15.91 | 16.00 | 15.61 | 15.68 | 2,575,945 | -0.54(-3.33%) |
Apr 29, 2015 | 16.01 | 16.40 | 15.96 | 16.22 | 2,931,145 | +0.23(+1.44%) |
Apr 28, 2015 | 15.16 | 16.13 | 15.15 | 15.99 | 3,049,895 | +0.47(+3.03%) |
Apr 27, 2015 | 15.37 | 16.12 | 15.34 | 15.52 | 2,996,604 | +0.28(+1.84%) |
Apr 24, 2015 | 15.28 | 15.47 | 15.11 | 15.24 | 1,111,529 | -0.10(-0.65%) |
Apr 23, 2015 | 15.18 | 15.47 | 15.10 | 15.34 | 1,227,196 | +0.21(+1.39%) |
Apr 22, 2015 | 15.67 | 15.73 | 15.08 | 15.13 | 1,960,246 | -0.63(-4.00%) |
Apr 21, 2015 | 15.58 | 15.81 | 15.30 | 15.76 | 2,370,887 | +0.18(+1.16%) |
Apr 20, 2015 | 15.48 | 15.71 | 15.34 | 15.58 | 1,587,392 | -0.04(-0.26%) |
Apr 17, 2015 | 15.47 | 15.83 | 15.46 | 15.62 | 1,443,498 | +0.22(+1.43%) |
Apr 16, 2015 | 15.79 | 15.94 | 15.36 | 15.40 | 2,398,466 | -0.39(-2.47%) |
Apr 15, 2015 | 15.76 | 16.02 | 15.63 | 15.79 | 3,398,662 | +0.17(+1.09%) |
Apr 14, 2015 | 15.49 | 15.74 | 15.36 | 15.62 | 2,035,629 | +0.03(+0.19%) |
Apr 13, 2015 | 15.89 | 15.93 | 15.54 | 15.59 | 1,304,079 | -0.36(-2.26%) |
Apr 10, 2015 | 15.91 | 16.07 | 15.81 | 15.95 | 1,587,282 | +0.32(+2.05%) |
Apr 09, 2015 | 15.30 | 15.93 | 15.22 | 15.63 | 3,080,253 | +0.21(+1.36%) |
Apr 08, 2015 | 15.46 | 15.61 | 15.26 | 15.42 | 2,553,246 | -0.04(-0.26%) |
Apr 07, 2015 | 15.60 | 15.80 | 15.41 | 15.46 | 3,663,750 | -0.28(-1.78%) |
Apr 06, 2015 | 15.38 | 15.82 | 15.25 | 15.74 | 2,898,671 | +0.81(+5.43%) |
Apr 02, 2015 | 14.93 | 14.93 | 14.93 | 0 | -0.25(-1.65%) | |
Apr 01, 2015 | 14.02 | 15.38 | 14.00 | 15.18 | 4,513,660 | +1.33(+9.60%) |
Mar 31, 2015 | 14.13 | 14.25 | 13.80 | 13.85 | 2,111,967 | -0.28(-1.98%) |
Mar 30, 2015 | 13.97 | 14.33 | 13.90 | 14.13 | 2,149,276 | -0.08(-0.56%) |
Mar 27, 2015 | 14.04 | 14.44 | 13.83 | 14.21 | 3,076,954 | +0.12(+0.85%) |
Mar 26, 2015 | 14.40 | 14.57 | 14.04 | 14.09 | 2,683,023 | -0.09(-0.63%) |
Mar 25, 2015 | 14.32 | 14.44 | 14.14 | 14.18 | 2,352,107 | -0.04(-0.28%) |
Mar 24, 2015 | 14.28 | 14.39 | 14.06 | 14.22 | 1,808,667 | -0.05(-0.35%) |
Mar 23, 2015 | 14.05 | 14.31 | 14.00 | 14.27 | 1,852,607 | +0.25(+1.78%) |
Mar 20, 2015 | 13.92 | 14.28 | 13.90 | 14.02 | 6,484,731 | +0.11(+0.79%) |
Mar 19, 2015 | 13.77 | 13.93 | 13.59 | 13.91 | 2,886,273 | +0.09(+0.65%) |
Mar 18, 2015 | 13.17 | 14.05 | 13.17 | 13.82 | 2,784,633 | +0.65(+4.94%) |
Mar 17, 2015 | 13.26 | 13.51 | 13.13 | 13.17 | 2,445,829 | -0.30(-2.23%) |
Mar 16, 2015 | 13.50 | 13.56 | 13.17 | 13.47 | 2,304,829 | -0.09(-0.66%) |
Mar 13, 2015 | 13.61 | 13.68 | 13.22 | 13.56 | 2,340,602 | +0.06(+0.44%) |
Mar 12, 2015 | 13.92 | 13.98 | 13.46 | 13.50 | 2,321,787 | -0.45(-3.23%) |
Mar 11, 2015 | 13.59 | 13.96 | 13.39 | 13.95 | 2,493,931 | +0.36(+2.65%) |
Mar 10, 2015 | 13.51 | 13.98 | 13.40 | 13.59 | 2,253,137 | +0.00(+0.00%) |
Mar 09, 2015 | 14.40 | 14.40 | 13.49 | 13.59 | 2,749,478 | -0.67(-4.70%) |
Mar 06, 2015 | 14.88 | 14.89 | 14.24 | 14.26 | 3,250,218 | -0.97(-6.37%) |
Mar 05, 2015 | 15.19 | 15.59 | 15.08 | 15.23 | 2,121,520 | +0.14(+0.93%) |
Mar 04, 2015 | 15.61 | 15.00 | 15.09 | 1,855,268 | -0.52(-3.33%) | |
Mar 03, 2015 | 15.59 | 15.61 | 2,551,851 | -0.40(-2.50%) |