Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.64 | 15.64 | 15.23 | 15.44 | 857,588 | -0.18(-1.18%) |
May 28, 2015 | 15.12 | 15.64 | 15.12 | 15.62 | 1,262,336 | +0.50(+3.33%) |
May 27, 2015 | 14.76 | 15.13 | 14.56 | 15.12 | 1,067,851 | +0.44(+2.97%) |
May 26, 2015 | 14.87 | 14.97 | 14.48 | 14.68 | 1,096,104 | -0.24(-1.62%) |
May 22, 2015 | 15.13 | 14.92 | 14.92 | 14.92 | 697,825 | -0.20(-1.35%) |
May 21, 2015 | 15.34 | 15.44 | 15.12 | 15.13 | 491,612 | -0.28(-1.82%) |
May 20, 2015 | 15.71 | 15.71 | 15.38 | 15.41 | 756,058 | -0.31(-1.97%) |
May 19, 2015 | 15.70 | 15.91 | 15.46 | 15.72 | 673,813 | -0.03(-0.18%) |
May 18, 2015 | 15.85 | 16.12 | 15.49 | 15.75 | 701,718 | -0.11(-0.67%) |
May 15, 2015 | 15.96 | 15.99 | 15.64 | 15.85 | 567,530 | -0.11(-0.67%) |
May 14, 2015 | 15.98 | 16.11 | 15.82 | 15.96 | 630,757 | +0.03(+0.18%) |
May 13, 2015 | 16.19 | 16.36 | 15.92 | 15.93 | 472,161 | -0.17(-1.08%) |
May 12, 2015 | 16.16 | 16.28 | 15.98 | 16.11 | 477,975 | -0.16(-1.01%) |
May 11, 2015 | 16.45 | 16.70 | 16.21 | 16.27 | 550,627 | -0.21(-1.29%) |
May 08, 2015 | 16.16 | 16.67 | 16.16 | 16.48 | 520,638 | +0.16(+1.01%) |
May 07, 2015 | 16.32 | 16.42 | 16.00 | 16.32 | 530,798 | -0.02(-0.12%) |
May 06, 2015 | 16.54 | 16.56 | 16.10 | 16.34 | 463,001 | -0.17(-1.06%) |
May 05, 2015 | 17.03 | 17.06 | 16.39 | 16.51 | 523,458 | -0.54(-3.18%) |
May 04, 2015 | 16.83 | 17.16 | 16.70 | 17.05 | 743,052 | +0.28(+1.68%) |
May 01, 2015 | 16.94 | 16.95 | 16.71 | 16.77 | 387,940 | -0.14(-0.80%) |
Apr 30, 2015 | 17.35 | 17.39 | 16.78 | 16.91 | 473,607 | -0.51(-2.95%) |
Apr 29, 2015 | 17.69 | 17.70 | 17.41 | 17.42 | 251,317 | -0.37(-2.07%) |
Apr 28, 2015 | 17.94 | 18.06 | 17.72 | 17.79 | 257,623 | -0.17(-0.97%) |
Apr 27, 2015 | 18.29 | 18.57 | 17.91 | 17.97 | 377,284 | -0.30(-1.64%) |
Apr 24, 2015 | 18.12 | 18.43 | 18.10 | 18.27 | 251,197 | +0.18(+1.02%) |
Apr 23, 2015 | 17.86 | 18.10 | 17.69 | 18.08 | 468,138 | +0.16(+0.92%) |
Apr 22, 2015 | 17.98 | 18.07 | 17.89 | 17.92 | 167,739 | -0.07(-0.38%) |
Apr 21, 2015 | 18.08 | 18.08 | 17.86 | 17.98 | 199,730 | -0.08(-0.43%) |
Apr 20, 2015 | 17.93 | 18.08 | 17.86 | 18.06 | 216,915 | +0.20(+1.14%) |
Apr 17, 2015 | 18.08 | 18.08 | 17.70 | 17.86 | 376,264 | -0.37(-2.02%) |
Apr 16, 2015 | 18.45 | 18.49 | 18.11 | 18.23 | 187,767 | -0.21(-1.16%) |
Apr 15, 2015 | 17.92 | 18.45 | 17.87 | 18.44 | 398,315 | +0.56(+3.14%) |
Apr 14, 2015 | 17.99 | 18.09 | 17.71 | 17.88 | 225,974 | -0.14(-0.75%) |
Apr 13, 2015 | 17.95 | 18.07 | 17.78 | 18.01 | 169,910 | +0.12(+0.65%) |
Apr 10, 2015 | 18.07 | 18.10 | 17.82 | 17.90 | 226,924 | -0.11(-0.59%) |
Apr 09, 2015 | 18.32 | 18.32 | 17.93 | 18.00 | 326,609 | -0.27(-1.48%) |
Apr 08, 2015 | 18.32 | 18.37 | 18.20 | 18.28 | 172,152 | -0.07(-0.37%) |
Apr 07, 2015 | 18.39 | 18.43 | 18.25 | 18.34 | 318,065 | -0.07(-0.37%) |
Apr 06, 2015 | 18.29 | 18.58 | 18.17 | 18.41 | 458,319 | +0.09(+0.48%) |
Apr 02, 2015 | 18.46 | 18.32 | 18.32 | 18.32 | 373,370 | -0.11(-0.58%) |
Apr 01, 2015 | 17.99 | 18.50 | 17.91 | 18.43 | 602,231 | +0.45(+2.48%) |
Mar 31, 2015 | 17.56 | 18.01 | 17.49 | 17.98 | 429,986 | +0.37(+2.09%) |
Mar 30, 2015 | 17.40 | 17.67 | 17.33 | 17.62 | 494,880 | +0.27(+1.56%) |
Mar 27, 2015 | 17.49 | 17.63 | 17.34 | 17.35 | 240,973 | -0.17(-1.00%) |
Mar 26, 2015 | 17.61 | 17.77 | 17.51 | 17.52 | 358,946 | -0.14(-0.77%) |
Mar 25, 2015 | 17.67 | 17.83 | 17.53 | 17.66 | 308,841 | -0.03(-0.16%) |
Mar 24, 2015 | 17.95 | 17.95 | 17.67 | 17.68 | 379,769 | -0.20(-1.14%) |
Mar 23, 2015 | 17.42 | 17.93 | 17.42 | 17.89 | 851,569 | +0.44(+2.50%) |
Mar 20, 2015 | 17.15 | 17.55 | 17.05 | 17.45 | 1,296,452 | +0.42(+2.45%) |
Mar 19, 2015 | 17.00 | 17.31 | 16.97 | 17.04 | 369,269 | -0.03(-0.17%) |
Mar 18, 2015 | 16.54 | 17.08 | 16.46 | 17.06 | 305,293 | +0.45(+2.68%) |
Mar 17, 2015 | 16.64 | 16.68 | 16.47 | 16.62 | 288,442 | -0.04(-0.23%) |
Mar 16, 2015 | 16.66 | 16.80 | 16.55 | 16.66 | 444,106 | +0.11(+0.64%) |
Mar 13, 2015 | 16.62 | 16.71 | 16.30 | 16.55 | 327,493 | -0.16(-0.99%) |
Mar 12, 2015 | 16.54 | 16.80 | 16.54 | 16.72 | 496,077 | +0.27(+1.65%) |
Mar 11, 2015 | 16.39 | 16.54 | 16.29 | 16.44 | 259,985 | +0.04(+0.24%) |
Mar 10, 2015 | 16.62 | 16.69 | 16.41 | 16.41 | 438,985 | -0.30(-1.80%) |
Mar 09, 2015 | 15.99 | 16.72 | 15.94 | 16.71 | 574,894 | +0.75(+4.67%) |
Mar 06, 2015 | 16.11 | 16.22 | 15.91 | 15.96 | 428,389 | -0.27(-1.67%) |
Mar 05, 2015 | 16.31 | 16.39 | 16.17 | 16.23 | 291,160 | -0.10(-0.59%) |
Mar 04, 2015 | 16.45 | 16.52 | 16.23 | 16.33 | 302,979 | -0.19(-1.17%) |
Mar 03, 2015 | 16.56 | 16.60 | 16.40 | 16.52 | 430,673 | -0.05(-0.29%) |