Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.67 | 14.89 | 14.60 | 14.69 | 1,523,845 | -0.01(-0.06%) |
May 28, 2015 | 15.06 | 15.06 | 14.67 | 14.70 | 712,258 | -0.38(-2.49%) |
May 27, 2015 | 15.18 | 15.00 | 15.08 | 714,034 | -0.08(-0.54%) | |
May 26, 2015 | 15.33 | 15.40 | 15.03 | 15.16 | 1,007,873 | -0.29(-1.90%) |
May 22, 2015 | 15.45 | 15.45 | 15.45 | 0 | -0.09(-0.59%) | |
May 21, 2015 | 15.42 | 15.60 | 15.30 | 15.54 | 523,130 | +0.22(+1.44%) |
May 20, 2015 | 15.36 | 15.44 | 15.25 | 15.32 | 461,264 | -0.03(-0.18%) |
May 19, 2015 | 15.47 | 15.53 | 15.30 | 15.35 | 651,077 | -0.24(-1.53%) |
May 18, 2015 | 15.94 | 15.96 | 15.40 | 15.59 | 780,562 | -0.32(-2.02%) |
May 15, 2015 | 15.74 | 16.02 | 15.46 | 15.91 | 1,725,622 | +0.14(+0.87%) |
May 14, 2015 | 15.68 | 15.86 | 15.59 | 15.77 | 509,113 | +0.11(+0.70%) |
May 13, 2015 | 15.32 | 15.68 | 15.14 | 15.66 | 894,655 | +0.50(+3.26%) |
May 12, 2015 | 15.13 | 15.26 | 14.90 | 15.17 | 394,390 | +0.06(+0.36%) |
May 11, 2015 | 15.22 | 15.27 | 15.05 | 15.11 | 413,788 | -0.12(-0.78%) |
May 08, 2015 | 15.22 | 15.40 | 15.04 | 15.23 | 548,308 | +0.11(+0.72%) |
May 07, 2015 | 15.18 | 15.29 | 14.95 | 15.12 | 673,107 | +0.02(+0.12%) |
May 06, 2015 | 15.46 | 15.62 | 15.00 | 15.10 | 877,807 | -0.39(-2.53%) |
May 05, 2015 | 15.67 | 15.77 | 15.40 | 15.50 | 896,976 | -0.13(-0.82%) |
May 04, 2015 | 16.09 | 16.09 | 15.48 | 15.62 | 1,033,688 | -0.46(-2.89%) |
May 01, 2015 | 15.99 | 16.34 | 15.92 | 16.09 | 930,188 | +0.13(+0.80%) |
Apr 30, 2015 | 15.70 | 15.98 | 15.52 | 15.96 | 480,093 | +0.27(+1.74%) |
Apr 29, 2015 | 15.45 | 15.71 | 15.36 | 15.69 | 389,793 | +0.23(+1.47%) |
Apr 28, 2015 | 15.21 | 15.49 | 15.15 | 15.46 | 480,469 | +0.25(+1.62%) |
Apr 27, 2015 | 15.27 | 15.31 | 15.09 | 15.21 | 441,350 | -0.05(-0.36%) |
Apr 24, 2015 | 15.17 | 15.28 | 15.01 | 15.27 | 385,728 | +0.05(+0.30%) |
Apr 23, 2015 | 15.24 | 15.34 | 15.10 | 15.22 | 569,624 | -0.03(-0.18%) |
Apr 22, 2015 | 15.20 | 15.44 | 15.00 | 15.25 | 585,575 | +0.06(+0.42%) |
Apr 21, 2015 | 15.25 | 15.31 | 15.00 | 15.19 | 574,979 | -0.06(-0.42%) |
Apr 20, 2015 | 15.31 | 15.54 | 15.25 | 15.25 | 753,681 | -0.06(-0.42%) |
Apr 17, 2015 | 15.37 | 15.48 | 15.23 | 15.31 | 455,199 | -0.08(-0.53%) |
Apr 16, 2015 | 15.52 | 15.54 | 15.30 | 15.40 | 841,704 | -0.19(-1.23%) |
Apr 15, 2015 | 15.16 | 15.71 | 15.13 | 15.59 | 976,227 | +0.50(+3.32%) |
Apr 14, 2015 | 14.94 | 15.13 | 14.93 | 15.09 | 485,392 | +0.18(+1.22%) |
Apr 13, 2015 | 14.94 | 15.08 | 14.89 | 14.90 | 555,648 | -0.12(-0.79%) |
Apr 10, 2015 | 15.03 | 15.05 | 14.82 | 15.02 | 364,875 | +0.01(+0.06%) |
Apr 09, 2015 | 14.89 | 15.01 | 14.89 | 15.01 | 482,288 | +0.15(+0.98%) |
Apr 08, 2015 | 14.87 | 14.93 | 14.81 | 14.87 | 547,018 | +0.02(+0.12%) |
Apr 07, 2015 | 14.63 | 14.92 | 14.59 | 14.85 | 1,165,111 | +0.20(+1.37%) |
Apr 06, 2015 | 14.61 | 14.86 | 14.60 | 14.65 | 446,256 | +0.05(+0.31%) |
Apr 02, 2015 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) | |
Apr 01, 2015 | 14.67 | 14.79 | 14.58 | 14.60 | 1,127,491 | -0.07(-0.50%) |
Mar 31, 2015 | 14.62 | 14.79 | 14.61 | 14.68 | 2,285,777 | -0.04(-0.25%) |
Mar 30, 2015 | 14.67 | 14.79 | 14.62 | 14.71 | 1,412,437 | +0.05(+0.31%) |
Mar 27, 2015 | 14.86 | 14.92 | 14.63 | 14.67 | 1,544,929 | -0.26(-1.71%) |
Mar 26, 2015 | 14.95 | 15.05 | 14.84 | 14.92 | 835,652 | -0.03(-0.18%) |
Mar 25, 2015 | 14.81 | 15.11 | 14.74 | 14.95 | 1,496,247 | +0.16(+1.11%) |
Mar 24, 2015 | 14.71 | 14.86 | 14.67 | 14.79 | 2,359,039 | +0.10(+0.68%) |
Mar 23, 2015 | 14.68 | 14.76 | 14.58 | 14.69 | 3,948,588 | +0.03(+0.19%) |
Mar 20, 2015 | 14.70 | 14.76 | 14.48 | 14.66 | 1,297,506 | +0.04(+0.25%) |
Mar 19, 2015 | 14.47 | 14.67 | 14.36 | 14.62 | 675,839 | +0.02(+0.12%) |
Mar 18, 2015 | 14.59 | 14.76 | 14.58 | 14.60 | 766,631 | -0.02(-0.12%) |
Mar 17, 2015 | 14.62 | 14.77 | 14.58 | 14.62 | 554,574 | -0.06(-0.43%) |
Mar 16, 2015 | 14.66 | 14.77 | 14.60 | 14.69 | 550,950 | -0.03(-0.19%) |
Mar 13, 2015 | 14.61 | 14.81 | 14.58 | 14.71 | 665,927 | -0.01(-0.06%) |
Mar 12, 2015 | 14.79 | 14.86 | 14.61 | 14.72 | 787,990 | -0.05(-0.31%) |
Mar 11, 2015 | 14.76 | 14.85 | 14.61 | 14.77 | 649,426 | -0.01(-0.06%) |
Mar 10, 2015 | 14.92 | 14.93 | 14.69 | 14.78 | 852,536 | -0.26(-1.76%) |
Mar 09, 2015 | 15.09 | 15.12 | 14.79 | 15.04 | 745,443 | +0.07(+0.49%) |
Mar 06, 2015 | 14.72 | 14.99 | 14.72 | 14.97 | 3,267,011 | +0.12(+0.80%) |
Mar 05, 2015 | 14.72 | 15.09 | 14.61 | 14.85 | 1,294,052 | +0.08(+0.56%) |
Mar 04, 2015 | 14.76 | 14.58 | 14.77 | 2,527,478 | +0.01(+0.06%) | |
Mar 03, 2015 | 14.80 | 14.76 | 760,170 | +0.01(+0.06%) |