Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.04 | 15.31 | 14.97 | 15.25 | 97,886 | +0.24(+1.60%) |
May 28, 2015 | 14.82 | 15.07 | 14.57 | 15.01 | 52,331 | +0.20(+1.37%) |
May 27, 2015 | 14.34 | 14.84 | 14.26 | 14.81 | 53,168 | +0.42(+2.89%) |
May 26, 2015 | 14.71 | 14.71 | 14.18 | 14.39 | 45,112 | -0.13(-0.89%) |
May 22, 2015 | 14.69 | 14.52 | 14.52 | 14.52 | 32,018 | -0.14(-0.95%) |
May 21, 2015 | 14.78 | 14.80 | 14.62 | 14.66 | 17,263 | -0.09(-0.63%) |
May 20, 2015 | 14.75 | 14.88 | 14.65 | 14.75 | 34,705 | +0.04(+0.25%) |
May 19, 2015 | 15.00 | 15.02 | 14.53 | 14.72 | 46,000 | -0.30(-1.97%) |
May 18, 2015 | 15.42 | 15.42 | 15.00 | 15.01 | 26,998 | -0.25(-1.64%) |
May 15, 2015 | 15.75 | 15.79 | 15.20 | 15.26 | 23,008 | -0.43(-2.71%) |
May 14, 2015 | 15.76 | 15.85 | 15.52 | 15.69 | 37,481 | +0.28(+1.80%) |
May 13, 2015 | 15.35 | 15.50 | 15.03 | 15.41 | 34,000 | +0.15(+0.97%) |
May 12, 2015 | 15.03 | 15.58 | 14.76 | 15.26 | 60,177 | +0.13(+0.86%) |
May 11, 2015 | 15.07 | 15.29 | 15.03 | 15.13 | 59,557 | +0.07(+0.49%) |
May 08, 2015 | 15.29 | 15.53 | 15.03 | 15.06 | 36,591 | -0.16(-1.03%) |
May 07, 2015 | 14.93 | 15.25 | 14.90 | 15.22 | 33,463 | +0.23(+1.54%) |
May 06, 2015 | 14.66 | 14.99 | 14.53 | 14.99 | 42,360 | +0.45(+3.12%) |
May 05, 2015 | 14.87 | 15.03 | 14.53 | 14.53 | 31,513 | -0.28(-1.87%) |
May 04, 2015 | 14.81 | 15.10 | 14.81 | 14.81 | 23,101 | +0.05(+0.31%) |
May 01, 2015 | 14.80 | 15.02 | 14.75 | 14.76 | 22,783 | -0.02(-0.13%) |
Apr 30, 2015 | 15.33 | 15.33 | 14.78 | 14.78 | 33,851 | -0.55(-3.56%) |
Apr 29, 2015 | 15.32 | 15.53 | 15.16 | 15.33 | 20,342 | -0.06(-0.36%) |
Apr 28, 2015 | 15.23 | 15.46 | 15.21 | 15.38 | 24,356 | +0.38(+2.53%) |
Apr 27, 2015 | 15.40 | 15.58 | 14.97 | 15.00 | 37,703 | -0.40(-2.58%) |
Apr 24, 2015 | 15.25 | 15.51 | 15.25 | 15.40 | 23,575 | +0.18(+1.15%) |
Apr 23, 2015 | 15.22 | 15.25 | 15.04 | 15.23 | 30,367 | +0.03(+0.18%) |
Apr 22, 2015 | 15.34 | 15.43 | 15.20 | 15.20 | 19,037 | -0.14(-0.90%) |
Apr 21, 2015 | 15.54 | 15.54 | 15.33 | 15.34 | 21,849 | -0.26(-1.66%) |
Apr 20, 2015 | 15.48 | 15.75 | 15.43 | 15.60 | 28,734 | +0.30(+1.93%) |
Apr 17, 2015 | 15.73 | 15.74 | 15.30 | 15.30 | 28,987 | -0.58(-3.67%) |
Apr 16, 2015 | 15.81 | 16.06 | 15.77 | 15.88 | 11,538 | +0.01(+0.06%) |
Apr 15, 2015 | 15.72 | 16.09 | 15.51 | 15.87 | 26,039 | +0.18(+1.12%) |
Apr 14, 2015 | 15.49 | 15.72 | 15.49 | 15.70 | 12,861 | +0.20(+1.31%) |
Apr 13, 2015 | 15.58 | 15.74 | 15.48 | 15.49 | 27,223 | -0.06(-0.36%) |
Apr 10, 2015 | 15.70 | 15.74 | 15.55 | 15.55 | 15,554 | -0.04(-0.23%) |
Apr 09, 2015 | 15.71 | 15.73 | 15.55 | 15.59 | 11,098 | -0.06(-0.41%) |
Apr 08, 2015 | 15.96 | 16.11 | 15.64 | 15.65 | 19,842 | -0.35(-2.17%) |
Apr 07, 2015 | 16.00 | 16.02 | 15.92 | 16.00 | 8,782 | +0.10(+0.63%) |
Apr 06, 2015 | 15.86 | 15.96 | 15.82 | 15.90 | 12,322 | -0.07(-0.46%) |
Apr 02, 2015 | 15.72 | 15.97 | 15.97 | 15.97 | 20,663 | +0.37(+2.34%) |
Apr 01, 2015 | 15.90 | 15.99 | 15.55 | 15.60 | 24,033 | -0.37(-2.29%) |
Mar 31, 2015 | 16.01 | 16.04 | 15.90 | 15.97 | 26,562 | -0.20(-1.24%) |
Mar 30, 2015 | 16.06 | 16.24 | 16.02 | 16.17 | 12,103 | +0.06(+0.40%) |
Mar 27, 2015 | 16.11 | 16.13 | 15.90 | 16.11 | 20,346 | -0.04(-0.23%) |
Mar 26, 2015 | 16.23 | 16.26 | 16.11 | 16.14 | 15,154 | -0.04(-0.23%) |
Mar 25, 2015 | 16.17 | 16.41 | 16.15 | 16.18 | 22,260 | +0.04(+0.23%) |
Mar 24, 2015 | 15.89 | 16.20 | 15.68 | 16.14 | 14,268 | +0.30(+1.91%) |
Mar 23, 2015 | 15.58 | 15.97 | 15.58 | 15.84 | 13,313 | +0.25(+1.58%) |
Mar 20, 2015 | 15.53 | 15.79 | 15.43 | 15.60 | 62,033 | +0.16(+1.07%) |
Mar 19, 2015 | 15.79 | 15.80 | 15.27 | 15.43 | 21,019 | -0.49(-3.10%) |
Mar 18, 2015 | 15.43 | 15.95 | 15.18 | 15.92 | 49,226 | +0.47(+3.02%) |
Mar 17, 2015 | 14.93 | 15.46 | 14.85 | 15.46 | 34,621 | +0.51(+3.43%) |
Mar 16, 2015 | 15.55 | 15.55 | 14.81 | 14.95 | 42,308 | -0.63(-4.05%) |
Mar 13, 2015 | 16.22 | 16.22 | 15.55 | 15.58 | 31,052 | -0.66(-4.06%) |
Mar 12, 2015 | 15.69 | 16.32 | 15.69 | 16.24 | 22,715 | +0.68(+4.35%) |
Mar 11, 2015 | 15.67 | 15.87 | 15.55 | 15.56 | 33,768 | -0.03(-0.18%) |
Mar 10, 2015 | 16.01 | 16.04 | 15.57 | 15.59 | 31,435 | -0.49(-3.07%) |
Mar 09, 2015 | 16.26 | 16.58 | 16.01 | 16.08 | 28,946 | -0.18(-1.12%) |
Mar 06, 2015 | 16.38 | 16.62 | 16.24 | 16.26 | 31,654 | -0.25(-1.50%) |
Mar 05, 2015 | 16.61 | 16.84 | 16.01 | 16.51 | 66,208 | -0.16(-0.99%) |
Mar 04, 2015 | 17.06 | 17.10 | 16.65 | 16.67 | 16,079 | -0.46(-2.67%) |
Mar 03, 2015 | 17.40 | 17.47 | 17.10 | 17.13 | 52,825 | -0.28(-1.63%) |