Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.76 | 14.81 | 14.54 | 14.59 | 1,344,281 | -0.17(-1.15%) |
May 28, 2015 | 14.79 | 14.85 | 14.65 | 14.76 | 945,602 | -0.05(-0.34%) |
May 27, 2015 | 14.70 | 14.86 | 14.63 | 14.81 | 1,942,686 | +0.14(+0.93%) |
May 26, 2015 | 14.71 | 14.85 | 14.49 | 14.67 | 2,027,543 | -0.10(-0.69%) |
May 22, 2015 | 14.86 | 14.77 | 14.77 | 14.77 | 1,194,881 | -0.05(-0.34%) |
May 21, 2015 | 14.84 | 14.97 | 14.78 | 14.82 | 1,449,572 | -0.03(-0.20%) |
May 20, 2015 | 14.78 | 14.92 | 14.76 | 14.85 | 994,186 | +0.06(+0.37%) |
May 19, 2015 | 14.94 | 15.05 | 14.76 | 14.80 | 1,608,679 | -0.12(-0.80%) |
May 18, 2015 | 14.76 | 14.93 | 14.76 | 14.92 | 1,353,090 | +0.06(+0.40%) |
May 15, 2015 | 14.79 | 14.86 | 14.76 | 14.86 | 1,473,378 | +0.09(+0.63%) |
May 14, 2015 | 14.84 | 14.86 | 14.76 | 14.76 | 1,493,019 | +0.01(+0.06%) |
May 13, 2015 | 14.88 | 14.92 | 14.74 | 14.76 | 1,716,773 | -0.08(-0.52%) |
May 12, 2015 | 14.80 | 14.88 | 14.68 | 14.83 | 726,452 | -0.02(-0.11%) |
May 11, 2015 | 14.81 | 14.89 | 14.75 | 14.85 | 1,930,354 | +0.02(+0.11%) |
May 08, 2015 | 14.96 | 15.04 | 14.75 | 14.83 | 2,813,087 | +0.00(+0.00%) |
May 07, 2015 | 14.78 | 14.87 | 14.73 | 14.83 | 1,827,399 | +0.11(+0.75%) |
May 06, 2015 | 14.82 | 14.82 | 14.54 | 14.72 | 2,221,382 | +0.03(+0.23%) |
May 05, 2015 | 14.82 | 14.94 | 14.67 | 14.69 | 975,067 | -0.19(-1.26%) |
May 04, 2015 | 14.88 | 15.11 | 14.82 | 14.88 | 1,038,189 | -0.02(-0.11%) |
May 01, 2015 | 14.76 | 15.02 | 14.76 | 14.89 | 1,241,142 | +0.16(+1.09%) |
Apr 30, 2015 | 14.86 | 14.94 | 14.71 | 14.73 | 1,359,335 | -0.25(-1.64%) |
Apr 29, 2015 | 15.07 | 15.20 | 14.88 | 14.98 | 1,952,143 | -0.12(-0.79%) |
Apr 28, 2015 | 15.13 | 15.17 | 14.99 | 15.10 | 1,780,211 | -0.01(-0.06%) |
Apr 27, 2015 | 15.28 | 15.40 | 15.10 | 15.10 | 1,850,396 | -0.13(-0.84%) |
Apr 24, 2015 | 15.38 | 15.43 | 15.19 | 15.23 | 1,983,763 | -0.15(-0.99%) |
Apr 23, 2015 | 15.57 | 15.62 | 15.33 | 15.38 | 1,623,230 | -0.12(-0.77%) |
Apr 22, 2015 | 15.72 | 15.75 | 14.94 | 15.50 | 3,207,503 | +0.08(+0.50%) |
Apr 21, 2015 | 15.48 | 15.54 | 15.32 | 15.43 | 1,654,259 | +0.03(+0.17%) |
Apr 20, 2015 | 15.11 | 15.44 | 15.11 | 15.40 | 1,887,455 | +0.40(+2.66%) |
Apr 17, 2015 | 14.92 | 15.04 | 14.84 | 15.00 | 2,099,911 | -0.05(-0.34%) |
Apr 16, 2015 | 15.30 | 15.43 | 15.03 | 15.05 | 1,391,405 | -0.20(-1.28%) |
Apr 15, 2015 | 15.21 | 15.30 | 15.06 | 15.25 | 2,152,765 | +0.07(+0.45%) |
Apr 14, 2015 | 15.01 | 15.18 | 14.96 | 15.18 | 2,052,018 | +0.08(+0.56%) |
Apr 13, 2015 | 15.43 | 15.47 | 15.08 | 15.10 | 1,392,403 | -0.37(-2.42%) |
Apr 10, 2015 | 15.35 | 15.47 | 15.33 | 15.47 | 1,451,417 | +0.12(+0.77%) |
Apr 09, 2015 | 15.36 | 15.51 | 15.28 | 15.35 | 1,588,194 | -0.05(-0.33%) |
Apr 08, 2015 | 15.35 | 15.41 | 15.26 | 15.40 | 1,940,222 | +0.06(+0.39%) |
Apr 07, 2015 | 15.54 | 15.61 | 15.33 | 15.34 | 1,315,641 | -0.15(-0.99%) |
Apr 06, 2015 | 15.22 | 15.52 | 15.14 | 15.49 | 2,623,875 | +0.21(+1.39%) |
Apr 02, 2015 | 15.19 | 15.28 | 15.28 | 15.28 | 1,688,499 | +0.07(+0.45%) |
Apr 01, 2015 | 15.43 | 15.45 | 15.13 | 15.21 | 2,243,078 | -0.25(-1.64%) |
Mar 31, 2015 | 15.45 | 15.63 | 15.31 | 15.47 | 1,703,732 | -0.03(-0.22%) |
Mar 30, 2015 | 15.45 | 15.64 | 15.41 | 15.50 | 1,128,293 | +0.14(+0.88%) |
Mar 27, 2015 | 15.27 | 15.38 | 15.18 | 15.37 | 979,938 | +0.11(+0.72%) |
Mar 26, 2015 | 15.35 | 15.38 | 15.26 | 15.26 | 1,181,824 | -0.17(-1.10%) |
Mar 25, 2015 | 15.66 | 15.70 | 15.31 | 15.43 | 2,445,346 | -0.25(-1.56%) |
Mar 24, 2015 | 15.80 | 15.80 | 15.53 | 15.67 | 1,350,445 | -0.13(-0.80%) |
Mar 23, 2015 | 15.85 | 15.89 | 15.73 | 15.80 | 1,582,173 | +0.00(+0.00%) |
Mar 20, 2015 | 15.75 | 15.86 | 15.70 | 15.80 | 4,067,281 | +0.14(+0.86%) |
Mar 19, 2015 | 15.54 | 15.69 | 15.47 | 15.66 | 2,392,089 | +0.06(+0.38%) |
Mar 18, 2015 | 15.23 | 15.60 | 15.10 | 15.60 | 2,785,759 | +0.27(+1.76%) |
Mar 17, 2015 | 15.21 | 15.38 | 15.14 | 15.33 | 1,263,718 | +0.05(+0.33%) |
Mar 16, 2015 | 15.04 | 15.30 | 15.01 | 15.28 | 1,222,084 | +0.29(+1.92%) |
Mar 13, 2015 | 15.10 | 15.11 | 14.92 | 14.99 | 1,286,967 | -0.20(-1.34%) |
Mar 12, 2015 | 14.97 | 15.21 | 14.91 | 15.20 | 893,356 | +0.31(+2.10%) |
Mar 11, 2015 | 14.76 | 14.90 | 14.72 | 14.89 | 1,737,445 | +0.14(+0.92%) |
Mar 10, 2015 | 14.76 | 14.79 | 14.61 | 14.75 | 1,144,976 | -0.15(-1.02%) |
Mar 09, 2015 | 14.78 | 14.99 | 14.65 | 14.90 | 1,490,652 | +0.09(+0.63%) |
Mar 06, 2015 | 14.80 | 14.90 | 14.68 | 14.81 | 1,148,347 | -0.06(-0.40%) |
Mar 05, 2015 | 14.90 | 14.94 | 14.73 | 14.87 | 817,766 | +0.02(+0.11%) |
Mar 04, 2015 | 14.94 | 14.98 | 14.80 | 14.85 | 1,078,518 | -0.13(-0.85%) |
Mar 03, 2015 | 15.09 | 15.17 | 14.86 | 14.98 | 2,105,456 | -0.11(-0.73%) |