Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.71 | 15.71 | 15.56 | 15.62 | 27,367 | -0.34(-2.13%) |
May 28, 2015 | 15.97 | 15.99 | 15.90 | 15.96 | 61,750 | +0.00(+0.00%) |
May 27, 2015 | 15.87 | 15.96 | 15.82 | 15.96 | 23,473 | -0.02(-0.11%) |
May 26, 2015 | 15.97 | 16.01 | 15.94 | 15.98 | 41,568 | -0.20(-1.25%) |
May 22, 2015 | 16.18 | 16.18 | 16.18 | 0 | -0.15(-0.92%) | |
May 21, 2015 | 16.26 | 16.33 | 16.26 | 16.33 | 20,745 | +0.16(+0.99%) |
May 20, 2015 | 16.05 | 16.25 | 16.05 | 16.17 | 22,273 | +0.05(+0.31%) |
May 19, 2015 | 16.12 | 16.16 | 16.11 | 16.12 | 21,082 | +0.01(+0.06%) |
May 18, 2015 | 16.11 | 16.11 | 16.06 | 16.11 | 71,878 | +0.06(+0.37%) |
May 15, 2015 | 15.82 | 16.05 | 15.82 | 16.05 | 14,276 | +0.01(+0.06%) |
May 14, 2015 | 15.94 | 16.04 | 15.94 | 16.04 | 29,904 | +0.01(+0.06%) |
May 13, 2015 | 15.96 | 16.06 | 15.95 | 16.03 | 26,285 | +0.28(+1.78%) |
May 12, 2015 | 15.81 | 15.81 | 15.64 | 15.75 | 34,606 | -0.09(-0.57%) |
May 11, 2015 | 15.84 | 15.91 | 15.82 | 15.84 | 35,374 | +0.11(+0.70%) |
May 08, 2015 | 15.72 | 15.74 | 15.69 | 15.73 | 33,339 | -0.09(-0.57%) |
May 07, 2015 | 15.74 | 15.86 | 15.74 | 15.82 | 38,049 | -0.09(-0.57%) |
May 06, 2015 | 15.84 | 15.91 | 15.84 | 15.91 | 33,239 | +0.06(+0.38%) |
May 05, 2015 | 15.97 | 15.97 | 15.83 | 15.85 | 24,389 | -0.16(-1.00%) |
May 04, 2015 | 16.01 | 16.01 | 15.95 | 16.01 | 19,727 | +0.06(+0.38%) |
May 01, 2015 | 15.84 | 15.95 | 15.84 | 15.95 | 32,846 | +0.09(+0.57%) |
Apr 30, 2015 | 15.97 | 15.97 | 15.81 | 15.86 | 33,070 | -1.34(-7.79%) |
Apr 29, 2015 | 17.23 | 17.33 | 17.08 | 17.20 | 33,229 | -0.19(-1.09%) |
Apr 28, 2015 | 17.31 | 17.39 | 17.31 | 17.39 | 17,677 | +0.02(+0.12%) |
Apr 27, 2015 | 17.24 | 17.39 | 17.24 | 17.37 | 41,723 | +0.20(+1.16%) |
Apr 24, 2015 | 17.01 | 17.17 | 17.01 | 17.17 | 16,475 | +0.16(+0.94%) |
Apr 23, 2015 | 17.01 | 17.02 | 16.87 | 17.01 | 28,921 | +0.19(+1.13%) |
Apr 22, 2015 | 16.80 | 16.82 | 16.78 | 16.82 | 19,879 | +0.19(+1.14%) |
Apr 21, 2015 | 16.68 | 16.68 | 16.62 | 16.63 | 20,549 | +0.02(+0.12%) |
Apr 20, 2015 | 16.55 | 16.62 | 16.54 | 16.61 | 14,327 | -0.04(-0.24%) |
Apr 17, 2015 | 16.37 | 16.66 | 16.37 | 16.65 | 69,989 | +0.26(+1.59%) |
Apr 16, 2015 | 16.23 | 16.40 | 16.23 | 16.39 | 33,355 | +0.38(+2.37%) |
Apr 15, 2015 | 16.00 | 16.05 | 15.95 | 16.01 | 23,061 | +0.05(+0.31%) |
Apr 14, 2015 | 15.95 | 15.99 | 15.92 | 15.96 | 44,452 | +0.01(+0.06%) |
Apr 13, 2015 | 16.00 | 16.00 | 15.87 | 15.95 | 111,123 | -0.29(-1.79%) |
Apr 10, 2015 | 16.12 | 16.24 | 16.12 | 16.24 | 24,179 | +0.16(+1.00%) |
Apr 09, 2015 | 15.98 | 16.09 | 15.98 | 16.08 | 29,619 | -0.15(-0.92%) |
Apr 08, 2015 | 16.18 | 16.29 | 16.15 | 16.23 | 58,073 | +0.28(+1.76%) |
Apr 07, 2015 | 15.95 | 15.97 | 15.91 | 15.95 | 72,030 | -0.02(-0.13%) |
Apr 06, 2015 | 15.80 | 16.03 | 15.80 | 15.97 | 29,986 | +0.35(+2.24%) |
Apr 02, 2015 | 15.62 | 15.62 | 15.62 | 0 | +0.22(+1.43%) | |
Apr 01, 2015 | 15.32 | 15.45 | 15.32 | 15.40 | 52,128 | -0.29(-1.85%) |
Mar 31, 2015 | 15.67 | 15.72 | 15.62 | 15.69 | 36,197 | -0.25(-1.54%) |
Mar 30, 2015 | 15.85 | 15.94 | 15.83 | 15.94 | 26,283 | +0.18(+1.14%) |
Mar 27, 2015 | 15.83 | 15.83 | 15.67 | 15.76 | 16,500 | +0.19(+1.19%) |
Mar 26, 2015 | 15.58 | 15.41 | 15.57 | 22,312 | -0.05(-0.32%) | |
Mar 25, 2015 | 15.82 | 15.82 | 15.49 | 15.62 | 41,078 | -0.24(-1.51%) |
Mar 24, 2015 | 16.01 | 15.68 | 15.80 | 15.86 | 38,423 | +0.18(+1.15%) |
Mar 23, 2015 | 15.62 | 15.71 | 15.62 | 15.68 | 33,126 | +0.06(+0.38%) |
Mar 20, 2015 | 15.49 | 15.62 | 15.49 | 15.62 | 28,649 | +0.42(+2.76%) |
Mar 19, 2015 | 15.42 | 15.42 | 15.15 | 15.20 | 26,473 | -0.39(-2.47%) |
Mar 18, 2015 | 15.40 | 15.61 | 15.40 | 15.59 | 25,765 | +0.19(+1.20%) |
Mar 17, 2015 | 15.46 | 15.46 | 15.33 | 15.40 | 30,354 | +0.03(+0.20%) |
Mar 16, 2015 | 15.34 | 15.40 | 15.34 | 15.37 | 24,151 | -0.06(-0.39%) |
Mar 13, 2015 | 15.38 | 15.43 | 15.34 | 15.43 | 13,659 | -0.01(-0.06%) |
Mar 12, 2015 | 15.40 | 15.44 | 15.36 | 15.44 | 27,203 | +0.45(+2.97%) |
Mar 11, 2015 | 15.00 | 15.04 | 14.90 | 14.99 | 25,217 | +0.17(+1.15%) |
Mar 10, 2015 | 14.80 | 14.84 | 14.76 | 14.82 | 31,793 | -0.01(-0.03%) |
Mar 09, 2015 | 14.82 | 14.88 | 14.80 | 14.83 | 35,406 | -0.33(-2.18%) |
Mar 06, 2015 | 15.22 | 15.22 | 15.14 | 15.16 | 15,419 | +0.08(+0.53%) |
Mar 05, 2015 | 15.09 | 15.17 | 15.07 | 15.08 | 18,714 | -0.04(-0.26%) |
Mar 04, 2015 | 15.06 | 15.13 | 15.04 | 15.12 | 22,031 | -0.05(-0.33%) |
Mar 03, 2015 | 15.10 | 15.20 | 15.10 | 15.17 | 44,658 | +0.14(+0.93%) |