Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.80 | 14.90 | 14.71 | 14.80 | 4,865,375 | -0.01(-0.05%) |
May 28, 2015 | 14.69 | 14.82 | 14.66 | 14.81 | 4,002,742 | +0.10(+0.69%) |
May 27, 2015 | 14.73 | 14.76 | 14.65 | 14.71 | 3,929,578 | -0.02(-0.15%) |
May 26, 2015 | 14.85 | 14.88 | 14.63 | 14.73 | 3,636,067 | -0.12(-0.83%) |
May 22, 2015 | 14.93 | 14.85 | 14.85 | 14.85 | 3,012,045 | -0.05(-0.34%) |
May 21, 2015 | 14.95 | 15.00 | 14.83 | 14.90 | 4,012,327 | -0.01(-0.10%) |
May 20, 2015 | 14.84 | 14.98 | 14.69 | 14.92 | 5,989,218 | +0.10(+0.69%) |
May 19, 2015 | 14.82 | 14.87 | 14.75 | 14.82 | 3,939,444 | -0.02(-0.15%) |
May 18, 2015 | 14.79 | 14.90 | 14.74 | 14.84 | 6,801,184 | +0.02(+0.15%) |
May 15, 2015 | 14.74 | 14.85 | 14.66 | 14.82 | 6,367,607 | +0.14(+0.94%) |
May 14, 2015 | 14.52 | 14.73 | 14.50 | 14.68 | 6,303,734 | +0.26(+1.81%) |
May 13, 2015 | 14.34 | 14.50 | 14.26 | 14.42 | 9,224,780 | +0.03(+0.24%) |
May 12, 2015 | 14.60 | 14.60 | 14.32 | 14.38 | 10,680,626 | -0.33(-2.24%) |
May 11, 2015 | 14.64 | 14.96 | 14.58 | 14.71 | 4,967,133 | -0.16(-1.06%) |
May 08, 2015 | 14.78 | 14.87 | 14.65 | 14.87 | 4,819,154 | +0.30(+2.07%) |
May 07, 2015 | 14.63 | 14.69 | 14.52 | 14.57 | 4,855,765 | -0.04(-0.29%) |
May 06, 2015 | 14.89 | 14.92 | 14.49 | 14.61 | 6,130,383 | -0.24(-1.64%) |
May 05, 2015 | 15.12 | 15.18 | 14.83 | 14.86 | 4,458,456 | -0.29(-1.94%) |
May 04, 2015 | 15.11 | 15.28 | 15.11 | 15.15 | 3,094,082 | +0.04(+0.24%) |
May 01, 2015 | 15.09 | 15.17 | 14.99 | 15.11 | 3,743,747 | +0.06(+0.43%) |
Apr 30, 2015 | 15.08 | 15.11 | 14.91 | 15.05 | 5,849,654 | -0.11(-0.76%) |
Apr 29, 2015 | 14.99 | 15.16 | 14.83 | 15.16 | 4,575,977 | +0.09(+0.57%) |
Apr 28, 2015 | 14.87 | 15.13 | 14.84 | 15.08 | 3,959,377 | +0.14(+0.96%) |
Apr 27, 2015 | 15.14 | 15.14 | 14.89 | 14.93 | 4,311,257 | -0.17(-1.14%) |
Apr 24, 2015 | 15.06 | 15.17 | 14.98 | 15.11 | 4,279,049 | +0.06(+0.38%) |
Apr 23, 2015 | 14.96 | 15.07 | 14.89 | 15.05 | 4,006,851 | +0.10(+0.67%) |
Apr 22, 2015 | 14.88 | 15.06 | 14.76 | 14.95 | 4,018,171 | +0.12(+0.82%) |
Apr 21, 2015 | 15.19 | 15.24 | 14.80 | 14.83 | 5,733,596 | -0.33(-2.18%) |
Apr 20, 2015 | 15.08 | 15.23 | 15.08 | 15.16 | 2,760,941 | +0.16(+1.05%) |
Apr 17, 2015 | 14.83 | 15.14 | 14.83 | 15.00 | 5,013,231 | +0.03(+0.19%) |
Apr 16, 2015 | 15.16 | 15.16 | 14.80 | 14.97 | 7,286,739 | -0.32(-2.11%) |
Apr 15, 2015 | 14.94 | 15.41 | 14.83 | 15.29 | 8,676,666 | +0.42(+2.85%) |
Apr 14, 2015 | 14.75 | 14.89 | 14.75 | 14.87 | 2,704,834 | +0.11(+0.78%) |
Apr 13, 2015 | 14.87 | 14.88 | 14.74 | 14.75 | 3,250,688 | -0.14(-0.96%) |
Apr 10, 2015 | 14.74 | 14.98 | 14.74 | 14.90 | 2,735,215 | +0.17(+1.17%) |
Apr 09, 2015 | 14.83 | 14.86 | 14.68 | 14.73 | 5,191,412 | -0.12(-0.82%) |
Apr 08, 2015 | 14.98 | 15.02 | 14.80 | 14.85 | 5,738,785 | -0.13(-0.86%) |
Apr 07, 2015 | 15.06 | 15.12 | 14.93 | 14.98 | 3,825,367 | -0.14(-0.90%) |
Apr 06, 2015 | 14.89 | 15.14 | 14.87 | 15.11 | 3,863,916 | +0.24(+1.64%) |
Apr 02, 2015 | 14.91 | 14.87 | 14.87 | 14.87 | 4,205,299 | -0.04(-0.29%) |
Apr 01, 2015 | 14.64 | 14.95 | 14.55 | 14.91 | 4,739,104 | +0.27(+1.81%) |
Mar 31, 2015 | 14.78 | 14.88 | 14.53 | 14.65 | 7,536,191 | -0.16(-1.07%) |
Mar 30, 2015 | 14.84 | 14.98 | 14.76 | 14.80 | 4,322,692 | +0.01(+0.05%) |
Mar 27, 2015 | 14.65 | 14.83 | 14.59 | 14.80 | 4,299,517 | +0.14(+0.98%) |
Mar 26, 2015 | 14.78 | 14.88 | 14.65 | 14.65 | 4,582,780 | -0.11(-0.78%) |
Mar 25, 2015 | 14.96 | 15.02 | 14.76 | 14.77 | 3,741,051 | -0.15(-1.01%) |
Mar 24, 2015 | 14.98 | 15.16 | 14.90 | 14.92 | 4,085,664 | -0.09(-0.57%) |
Mar 23, 2015 | 15.21 | 15.28 | 15.00 | 15.01 | 5,073,534 | -0.19(-1.23%) |
Mar 20, 2015 | 15.05 | 15.26 | 15.01 | 15.19 | 8,108,502 | +0.24(+1.58%) |
Mar 19, 2015 | 15.21 | 15.26 | 14.95 | 14.96 | 6,425,461 | -0.37(-2.39%) |
Mar 18, 2015 | 14.86 | 15.41 | 14.81 | 15.32 | 4,075,348 | +0.47(+3.14%) |
Mar 17, 2015 | 14.83 | 14.92 | 14.73 | 14.86 | 4,820,412 | +0.00(+0.00%) |
Mar 16, 2015 | 14.80 | 15.03 | 14.77 | 14.86 | 5,817,887 | +0.11(+0.78%) |
Mar 13, 2015 | 14.86 | 14.89 | 14.52 | 14.74 | 5,488,210 | -0.14(-0.96%) |
Mar 12, 2015 | 14.75 | 14.94 | 14.70 | 14.88 | 4,971,263 | +0.20(+1.37%) |
Mar 11, 2015 | 14.80 | 14.86 | 14.64 | 14.68 | 4,963,470 | -0.13(-0.87%) |
Mar 10, 2015 | 14.86 | 14.95 | 14.80 | 14.81 | 7,031,523 | -0.06(-0.43%) |
Mar 09, 2015 | 14.82 | 14.98 | 14.79 | 14.88 | 6,130,813 | +0.06(+0.39%) |
Mar 06, 2015 | 14.81 | 14.98 | 14.71 | 14.82 | 7,447,708 | -0.22(-1.48%) |
Mar 05, 2015 | 15.03 | 15.16 | 14.96 | 15.04 | 5,821,968 | +0.16(+1.06%) |
Mar 04, 2015 | 14.86 | 14.98 | 14.91 | 14.88 | 5,435,347 | -0.03(-0.19%) |
Mar 03, 2015 | 14.84 | 14.98 | 14.74 | 14.91 | 5,601,356 | +0.06(+0.44%) |