Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.90 | 14.91 | 14.61 | 14.72 | 420,873 | -0.31(-2.09%) |
May 28, 2015 | 14.95 | 15.03 | 14.91 | 15.03 | 228,019 | -0.07(-0.44%) |
May 27, 2015 | 15.07 | 15.11 | 15.01 | 15.10 | 188,279 | +0.13(+0.88%) |
May 26, 2015 | 15.14 | 15.16 | 14.92 | 14.97 | 252,126 | -0.30(-1.96%) |
May 22, 2015 | 15.28 | 15.27 | 15.27 | 15.27 | 275,964 | -0.18(-1.14%) |
May 21, 2015 | 15.40 | 15.47 | 15.33 | 15.44 | 207,253 | +0.06(+0.38%) |
May 20, 2015 | 15.33 | 15.43 | 15.33 | 15.39 | 203,322 | +0.10(+0.67%) |
May 19, 2015 | 15.25 | 15.31 | 15.22 | 15.28 | 297,415 | +0.00(+0.00%) |
May 18, 2015 | 15.25 | 15.31 | 15.20 | 15.28 | 230,896 | +0.04(+0.29%) |
May 15, 2015 | 15.24 | 15.27 | 15.20 | 15.24 | 325,704 | -0.12(-0.76%) |
May 14, 2015 | 15.22 | 15.37 | 15.22 | 15.36 | 1,230,122 | +0.34(+2.29%) |
May 13, 2015 | 15.08 | 15.11 | 14.97 | 15.01 | 238,766 | +0.02(+0.15%) |
May 12, 2015 | 15.04 | 15.06 | 14.93 | 14.99 | 334,605 | -0.06(-0.39%) |
May 11, 2015 | 15.05 | 15.12 | 15.02 | 15.05 | 457,627 | +0.14(+0.93%) |
May 08, 2015 | 14.78 | 14.95 | 14.76 | 14.91 | 280,111 | +0.25(+1.70%) |
May 07, 2015 | 14.69 | 14.70 | 14.57 | 14.66 | 486,514 | +0.20(+1.36%) |
May 06, 2015 | 14.60 | 14.61 | 14.40 | 14.46 | 393,427 | -0.10(-0.70%) |
May 05, 2015 | 14.76 | 14.77 | 14.54 | 14.57 | 452,050 | -0.35(-2.35%) |
May 04, 2015 | 14.96 | 14.96 | 14.89 | 14.92 | 210,667 | +0.02(+0.15%) |
May 01, 2015 | 14.91 | 14.94 | 14.84 | 14.90 | 188,287 | +0.10(+0.64%) |
Apr 30, 2015 | 14.92 | 14.97 | 14.77 | 14.80 | 404,567 | -0.20(-1.36%) |
Apr 29, 2015 | 15.03 | 15.08 | 14.95 | 15.01 | 264,852 | -0.01(-0.10%) |
Apr 28, 2015 | 14.95 | 15.03 | 14.87 | 15.02 | 292,240 | -0.03(-0.19%) |
Apr 27, 2015 | 15.10 | 15.16 | 15.04 | 15.05 | 599,878 | -0.07(-0.48%) |
Apr 24, 2015 | 15.33 | 15.36 | 15.10 | 15.12 | 465,320 | -0.33(-2.13%) |
Apr 23, 2015 | 15.33 | 15.50 | 15.31 | 15.45 | 295,213 | +0.06(+0.38%) |
Apr 22, 2015 | 15.39 | 15.44 | 15.29 | 15.39 | 271,532 | +0.01(+0.05%) |
Apr 21, 2015 | 15.34 | 15.54 | 15.33 | 15.39 | 514,009 | +0.36(+2.39%) |
Apr 20, 2015 | 14.98 | 15.05 | 14.95 | 15.03 | 322,370 | +0.11(+0.73%) |
Apr 17, 2015 | 15.01 | 15.03 | 14.82 | 14.92 | 584,391 | -0.12(-0.83%) |
Apr 16, 2015 | 15.09 | 15.10 | 14.95 | 15.04 | 435,052 | -0.44(-2.83%) |
Apr 15, 2015 | 15.47 | 15.52 | 15.41 | 15.48 | 463,194 | +0.04(+0.24%) |
Apr 14, 2015 | 15.44 | 15.48 | 15.36 | 15.44 | 291,945 | -0.01(-0.05%) |
Apr 13, 2015 | 15.53 | 15.55 | 15.44 | 15.45 | 582,307 | -0.31(-1.95%) |
Apr 10, 2015 | 15.73 | 15.83 | 15.68 | 15.76 | 223,024 | -0.07(-0.42%) |
Apr 09, 2015 | 15.98 | 15.99 | 15.81 | 15.82 | 344,865 | +0.17(+1.07%) |
Apr 08, 2015 | 15.84 | 15.86 | 15.63 | 15.66 | 318,489 | +0.03(+0.19%) |
Apr 07, 2015 | 15.70 | 15.81 | 15.62 | 15.63 | 359,514 | -0.07(-0.47%) |
Apr 06, 2015 | 15.58 | 15.79 | 15.58 | 15.70 | 338,189 | +0.08(+0.51%) |
Apr 02, 2015 | 15.54 | 15.62 | 15.62 | 15.62 | 372,237 | +0.27(+1.75%) |
Apr 01, 2015 | 15.54 | 15.54 | 15.28 | 15.35 | 503,817 | -0.07(-0.46%) |
Mar 31, 2015 | 15.36 | 15.52 | 15.34 | 15.42 | 587,034 | -0.29(-1.82%) |
Mar 30, 2015 | 15.64 | 15.75 | 15.63 | 15.71 | 398,204 | +0.04(+0.27%) |
Mar 27, 2015 | 15.80 | 15.71 | 15.48 | 15.66 | 1,805,518 | -0.14(-0.86%) |
Mar 26, 2015 | 15.71 | 15.83 | 15.61 | 15.80 | 3,122,445 | -0.08(-0.49%) |
Mar 25, 2015 | 16.01 | 16.01 | 15.86 | 15.88 | 1,073,193 | -0.01(-0.04%) |
Mar 24, 2015 | 15.98 | 16.04 | 15.88 | 15.89 | 606,975 | +0.04(+0.27%) |
Mar 23, 2015 | 15.78 | 15.89 | 15.74 | 15.84 | 404,967 | +0.03(+0.18%) |
Mar 20, 2015 | 15.79 | 15.90 | 15.74 | 15.81 | 2,030,611 | +0.18(+1.14%) |
Mar 19, 2015 | 15.79 | 15.79 | 15.61 | 15.64 | 561,295 | -0.34(-2.14%) |
Mar 18, 2015 | 15.61 | 16.03 | 15.59 | 15.98 | 665,154 | +0.40(+2.56%) |
Mar 17, 2015 | 15.55 | 15.61 | 15.49 | 15.58 | 440,730 | -0.07(-0.46%) |
Mar 16, 2015 | 15.54 | 15.70 | 15.52 | 15.65 | 562,579 | +0.26(+1.67%) |
Mar 13, 2015 | 15.37 | 15.42 | 15.19 | 15.39 | 436,945 | -0.06(-0.42%) |
Mar 12, 2015 | 15.59 | 15.61 | 15.37 | 15.46 | 416,706 | +0.01(+0.05%) |
Mar 11, 2015 | 15.56 | 15.56 | 15.43 | 15.45 | 394,966 | -0.06(-0.41%) |
Mar 10, 2015 | 15.54 | 15.61 | 15.48 | 15.52 | 529,401 | -0.13(-0.82%) |
Mar 09, 2015 | 15.62 | 15.69 | 15.59 | 15.64 | 356,409 | +0.12(+0.78%) |
Mar 06, 2015 | 15.60 | 15.64 | 15.49 | 15.52 | 350,951 | -0.24(-1.54%) |
Mar 05, 2015 | 15.71 | 15.81 | 15.68 | 15.76 | 539,592 | +0.17(+1.10%) |
Mar 04, 2015 | 15.61 | 15.51 | 15.45 | 15.59 | 336,287 | +0.09(+0.55%) |
Mar 03, 2015 | 15.59 | 15.64 | 15.49 | 15.51 | 687,389 | -0.10(-0.64%) |