Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.57 | 15.57 | 15.42 | 15.46 | 151,869 | -0.12(-0.74%) |
May 28, 2015 | 15.56 | 15.59 | 15.52 | 15.58 | 171,655 | +0.00(+0.02%) |
May 27, 2015 | 15.40 | 15.61 | 15.39 | 15.58 | 110,255 | +0.23(+1.50%) |
May 26, 2015 | 15.53 | 15.53 | 15.29 | 15.34 | 327,795 | -0.23(-1.50%) |
May 22, 2015 | 15.56 | 15.58 | 15.58 | 15.58 | 49,400 | -0.00(-0.02%) |
May 21, 2015 | 15.50 | 15.59 | 15.50 | 15.58 | 116,501 | +0.04(+0.27%) |
May 20, 2015 | 15.54 | 15.60 | 15.50 | 15.54 | 224,390 | +0.02(+0.12%) |
May 19, 2015 | 15.55 | 15.60 | 15.52 | 15.52 | 107,642 | -0.01(-0.05%) |
May 18, 2015 | 15.50 | 15.56 | 15.44 | 15.53 | 80,907 | +0.02(+0.15%) |
May 15, 2015 | 15.55 | 15.57 | 15.48 | 15.50 | 68,686 | -0.04(-0.27%) |
May 14, 2015 | 15.41 | 15.55 | 15.36 | 15.55 | 164,277 | +0.25(+1.65%) |
May 13, 2015 | 15.28 | 15.36 | 15.25 | 15.29 | 124,496 | +0.09(+0.59%) |
May 12, 2015 | 15.20 | 15.26 | 15.12 | 15.20 | 83,409 | -0.07(-0.48%) |
May 11, 2015 | 15.34 | 15.35 | 15.28 | 15.28 | 57,578 | -0.09(-0.57%) |
May 08, 2015 | 15.28 | 15.37 | 15.26 | 15.37 | 263,638 | +0.23(+1.54%) |
May 07, 2015 | 15.04 | 15.17 | 15.04 | 15.13 | 296,093 | +0.10(+0.63%) |
May 06, 2015 | 15.19 | 15.19 | 14.94 | 15.04 | 252,231 | -0.08(-0.56%) |
May 05, 2015 | 15.31 | 15.34 | 15.12 | 15.12 | 117,418 | -0.24(-1.55%) |
May 04, 2015 | 15.40 | 15.44 | 15.36 | 15.36 | 652,548 | +0.00(+0.03%) |
May 01, 2015 | 15.26 | 15.37 | 15.21 | 15.36 | 172,558 | +0.16(+1.07%) |
Apr 30, 2015 | 15.34 | 15.36 | 15.17 | 15.19 | 88,408 | -0.25(-1.60%) |
Apr 29, 2015 | 15.47 | 15.51 | 15.36 | 15.44 | 364,150 | -0.06(-0.40%) |
Apr 28, 2015 | 15.51 | 15.56 | 15.42 | 15.50 | 229,311 | -0.01(-0.08%) |
Apr 27, 2015 | 15.55 | 15.58 | 15.48 | 15.52 | 247,869 | +0.04(+0.27%) |
Apr 24, 2015 | 15.47 | 15.48 | 15.42 | 15.47 | 249,825 | +0.13(+0.85%) |
Apr 23, 2015 | 15.25 | 15.39 | 15.25 | 15.34 | 270,047 | +0.01(+0.06%) |
Apr 22, 2015 | 15.21 | 15.33 | 15.17 | 15.33 | 82,935 | +0.19(+1.27%) |
Apr 21, 2015 | 15.20 | 15.25 | 15.14 | 15.14 | 368,394 | +0.05(+0.32%) |
Apr 20, 2015 | 14.97 | 15.11 | 14.97 | 15.09 | 960,550 | +0.22(+1.46%) |
Apr 17, 2015 | 14.97 | 14.97 | 14.84 | 14.88 | 129,885 | -0.25(-1.66%) |
Apr 16, 2015 | 15.12 | 15.16 | 15.07 | 15.13 | 204,110 | -0.02(-0.12%) |
Apr 15, 2015 | 15.08 | 15.20 | 15.07 | 15.15 | 154,014 | +0.07(+0.48%) |
Apr 14, 2015 | 15.12 | 15.16 | 15.01 | 15.07 | 1,316,412 | -0.05(-0.31%) |
Apr 13, 2015 | 15.18 | 15.25 | 15.12 | 15.12 | 866,103 | -0.06(-0.42%) |
Apr 10, 2015 | 15.11 | 15.18 | 15.08 | 15.18 | 82,967 | +0.07(+0.44%) |
Apr 09, 2015 | 15.04 | 15.13 | 15.01 | 15.12 | 332,091 | +0.08(+0.53%) |
Apr 08, 2015 | 15.02 | 15.09 | 14.99 | 15.04 | 135,768 | +0.03(+0.23%) |
Apr 07, 2015 | 15.06 | 15.11 | 15.00 | 15.00 | 407,844 | -0.04(-0.29%) |
Apr 06, 2015 | 14.86 | 15.08 | 14.86 | 15.05 | 128,182 | +0.16(+1.10%) |
Apr 02, 2015 | 14.92 | 14.88 | 14.88 | 14.88 | 1,301,975 | +0.05(+0.31%) |
Apr 01, 2015 | 14.91 | 14.91 | 14.77 | 14.84 | 118,120 | -0.06(-0.42%) |
Mar 31, 2015 | 14.94 | 15.00 | 14.86 | 14.90 | 526,478 | -0.12(-0.77%) |
Mar 30, 2015 | 14.96 | 15.03 | 14.90 | 15.02 | 74,517 | +0.13(+0.89%) |
Mar 27, 2015 | 14.85 | 14.88 | 14.77 | 14.88 | 104,197 | +0.04(+0.30%) |
Mar 26, 2015 | 14.76 | 14.89 | 14.64 | 14.84 | 180,066 | -0.06(-0.43%) |
Mar 25, 2015 | 15.24 | 15.28 | 14.88 | 14.90 | 418,276 | -0.32(-2.13%) |
Mar 24, 2015 | 15.28 | 15.33 | 15.23 | 15.23 | 235,948 | -0.05(-0.35%) |
Mar 23, 2015 | 15.30 | 15.35 | 15.27 | 15.28 | 328,061 | +0.03(+0.21%) |
Mar 20, 2015 | 15.25 | 15.32 | 15.25 | 15.25 | 118,126 | +0.09(+0.59%) |
Mar 19, 2015 | 15.20 | 15.20 | 15.10 | 15.16 | 147,351 | -0.03(-0.21%) |
Mar 18, 2015 | 14.99 | 15.25 | 14.93 | 15.19 | 150,601 | +0.23(+1.54%) |
Mar 17, 2015 | 14.91 | 14.99 | 14.91 | 14.96 | 279,648 | +0.03(+0.17%) |
Mar 16, 2015 | 14.83 | 14.94 | 14.83 | 14.94 | 285,349 | +0.17(+1.17%) |
Mar 13, 2015 | 14.77 | 14.79 | 14.66 | 14.76 | 229,617 | -0.04(-0.24%) |
Mar 12, 2015 | 14.75 | 14.81 | 14.74 | 14.80 | 507,133 | +0.06(+0.44%) |
Mar 11, 2015 | 14.84 | 14.84 | 14.72 | 14.73 | 179,858 | -0.04(-0.27%) |
Mar 10, 2015 | 14.96 | 14.98 | 14.77 | 14.77 | 241,304 | -0.30(-2.02%) |
Mar 09, 2015 | 15.04 | 15.14 | 15.02 | 15.08 | 92,633 | +0.06(+0.43%) |
Mar 06, 2015 | 15.20 | 15.21 | 15.01 | 15.01 | 86,503 | -0.18(-1.20%) |
Mar 05, 2015 | 15.26 | 15.28 | 15.15 | 15.20 | 121,006 | -0.02(-0.16%) |
Mar 04, 2015 | 15.20 | 15.23 | 15.12 | 15.22 | 142,170 | -0.04(-0.25%) |
Mar 03, 2015 | 15.34 | 15.36 | 15.23 | 15.26 | 226,861 | -0.12(-0.75%) |