Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.51 | 15.78 | 15.41 | 15.66 | 53,831 | +0.14(+0.90%) |
May 28, 2015 | 15.32 | 15.68 | 15.25 | 15.52 | 99,144 | +0.12(+0.78%) |
May 27, 2015 | 15.34 | 15.43 | 15.08 | 15.40 | 79,726 | +0.15(+0.98%) |
May 26, 2015 | 15.32 | 15.37 | 15.15 | 15.25 | 40,738 | -0.05(-0.33%) |
May 22, 2015 | 15.15 | 15.30 | 15.30 | 15.30 | 70,400 | +0.14(+0.92%) |
May 21, 2015 | 15.22 | 15.36 | 15.07 | 15.16 | 100,123 | -0.12(-0.79%) |
May 20, 2015 | 15.22 | 15.30 | 15.00 | 15.28 | 35,537 | +0.04(+0.26%) |
May 19, 2015 | 15.35 | 15.42 | 15.05 | 15.24 | 52,395 | -0.06(-0.39%) |
May 18, 2015 | 15.10 | 15.52 | 15.10 | 15.30 | 80,034 | +0.15(+0.99%) |
May 15, 2015 | 15.29 | 15.31 | 15.10 | 15.15 | 39,668 | -0.11(-0.72%) |
May 14, 2015 | 15.30 | 15.30 | 14.98 | 15.26 | 30,061 | +0.10(+0.66%) |
May 13, 2015 | 15.27 | 15.34 | 15.12 | 15.16 | 23,747 | +0.02(+0.13%) |
May 12, 2015 | 15.33 | 15.33 | 14.80 | 15.14 | 24,550 | -0.31(-2.01%) |
May 11, 2015 | 15.39 | 15.55 | 15.11 | 15.45 | 112,980 | +0.20(+1.31%) |
May 08, 2015 | 15.10 | 16.00 | 15.00 | 15.25 | 181,626 | +0.97(+6.79%) |
May 07, 2015 | 14.14 | 14.40 | 14.14 | 14.28 | 11,053 | +0.08(+0.56%) |
May 06, 2015 | 14.33 | 14.33 | 14.03 | 14.20 | 24,509 | -0.16(-1.11%) |
May 05, 2015 | 14.84 | 14.86 | 14.32 | 14.36 | 11,938 | -0.60(-4.01%) |
May 04, 2015 | 15.00 | 15.06 | 14.67 | 14.96 | 42,989 | +0.03(+0.20%) |
May 01, 2015 | 14.83 | 15.05 | 14.69 | 14.93 | 24,502 | +0.09(+0.61%) |
Apr 30, 2015 | 14.86 | 14.97 | 14.17 | 14.84 | 59,866 | -0.06(-0.40%) |
Apr 29, 2015 | 15.21 | 15.21 | 14.87 | 14.90 | 20,089 | -0.30(-1.97%) |
Apr 28, 2015 | 15.02 | 15.29 | 15.02 | 15.20 | 12,890 | +0.14(+0.93%) |
Apr 27, 2015 | 15.50 | 15.76 | 14.98 | 15.06 | 35,251 | -0.51(-3.28%) |
Apr 24, 2015 | 15.28 | 15.72 | 15.03 | 15.57 | 41,095 | +0.14(+0.91%) |
Apr 23, 2015 | 15.60 | 15.70 | 15.21 | 15.43 | 20,379 | -0.11(-0.71%) |
Apr 22, 2015 | 15.61 | 15.68 | 15.01 | 15.54 | 46,202 | -0.15(-0.96%) |
Apr 21, 2015 | 15.70 | 15.82 | 15.60 | 15.69 | 11,312 | -0.18(-1.13%) |
Apr 20, 2015 | 16.00 | 16.00 | 15.71 | 15.87 | 12,758 | +0.04(+0.25%) |
Apr 17, 2015 | 16.15 | 16.15 | 15.61 | 15.83 | 31,357 | -0.45(-2.76%) |
Apr 16, 2015 | 16.53 | 16.53 | 15.89 | 16.28 | 53,619 | -0.27(-1.63%) |
Apr 15, 2015 | 16.55 | 17.07 | 16.50 | 16.55 | 85,162 | -0.04(-0.24%) |
Apr 14, 2015 | 16.49 | 16.73 | 16.11 | 16.59 | 83,866 | +0.02(+0.12%) |
Apr 13, 2015 | 16.07 | 16.63 | 15.90 | 16.57 | 48,837 | +0.53(+3.30%) |
Apr 10, 2015 | 16.76 | 16.76 | 15.92 | 16.04 | 130,335 | -0.61(-3.66%) |
Apr 09, 2015 | 16.82 | 16.83 | 16.34 | 16.65 | 31,379 | -0.07(-0.42%) |
Apr 08, 2015 | 16.64 | 16.87 | 16.64 | 16.72 | 19,498 | +0.09(+0.54%) |
Apr 07, 2015 | 16.84 | 16.87 | 16.60 | 16.63 | 56,750 | -0.08(-0.48%) |
Apr 06, 2015 | 16.65 | 16.87 | 16.65 | 16.71 | 73,657 | +0.06(+0.36%) |
Apr 02, 2015 | 16.36 | 16.65 | 16.65 | 16.65 | 182,200 | +0.14(+0.85%) |
Apr 01, 2015 | 16.09 | 16.59 | 15.92 | 16.51 | 88,558 | +0.56(+3.51%) |
Mar 31, 2015 | 15.87 | 16.49 | 15.50 | 15.95 | 72,651 | +0.13(+0.82%) |
Mar 30, 2015 | 15.24 | 15.97 | 15.11 | 15.82 | 50,330 | +0.64(+4.22%) |
Mar 27, 2015 | 14.99 | 15.28 | 14.82 | 15.18 | 16,162 | +0.15(+1.00%) |
Mar 26, 2015 | 15.28 | 15.28 | 14.89 | 15.03 | 39,763 | -0.18(-1.18%) |
Mar 25, 2015 | 15.50 | 15.59 | 15.18 | 15.21 | 35,671 | -0.18(-1.17%) |
Mar 24, 2015 | 14.97 | 15.45 | 14.88 | 15.39 | 35,185 | +0.24(+1.58%) |
Mar 23, 2015 | 14.94 | 15.35 | 14.76 | 15.15 | 70,251 | +0.25(+1.68%) |
Mar 20, 2015 | 14.65 | 14.95 | 14.65 | 14.90 | 33,642 | +0.25(+1.71%) |
Mar 19, 2015 | 14.44 | 15.00 | 14.44 | 14.65 | 43,989 | +0.26(+1.81%) |
Mar 18, 2015 | 14.26 | 14.54 | 14.18 | 14.39 | 52,056 | -0.12(-0.83%) |
Mar 17, 2015 | 14.41 | 14.64 | 14.02 | 14.51 | 45,907 | +0.14(+0.97%) |
Mar 16, 2015 | 14.60 | 14.60 | 14.10 | 14.37 | 25,628 | -0.20(-1.37%) |
Mar 13, 2015 | 14.43 | 14.59 | 14.20 | 14.57 | 21,524 | +0.16(+1.11%) |
Mar 12, 2015 | 14.23 | 14.43 | 13.78 | 14.41 | 16,634 | +0.35(+2.49%) |
Mar 11, 2015 | 13.90 | 14.19 | 13.86 | 14.06 | 30,815 | +0.16(+1.15%) |
Mar 10, 2015 | 14.09 | 14.24 | 13.89 | 13.90 | 11,484 | -0.19(-1.35%) |
Mar 09, 2015 | 14.42 | 14.65 | 13.92 | 14.09 | 90,118 | -0.43(-2.96%) |
Mar 06, 2015 | 14.70 | 15.10 | 14.30 | 14.52 | 157,368 | +0.46(+3.27%) |
Mar 05, 2015 | 14.38 | 14.41 | 13.99 | 14.06 | 27,351 | -0.12(-0.85%) |
Mar 04, 2015 | 14.41 | 14.65 | 14.06 | 14.18 | 30,386 | -0.04(-0.28%) |
Mar 03, 2015 | 14.60 | 14.60 | 14.23 | 14.22 | 27,020 | -0.35(-2.40%) |