Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.20 | 15.23 | 15.13 | 15.18 | 91,123 | -0.04(-0.27%) |
May 28, 2015 | 15.20 | 15.24 | 15.15 | 15.22 | 81,466 | -0.02(-0.14%) |
May 27, 2015 | 15.18 | 15.25 | 15.16 | 15.24 | 825,776 | +0.11(+0.75%) |
May 26, 2015 | 15.21 | 15.21 | 15.09 | 15.13 | 130,655 | -0.12(-0.81%) |
May 22, 2015 | 15.26 | 15.25 | 15.25 | 15.25 | 97,546 | -0.05(-0.29%) |
May 21, 2015 | 15.23 | 15.31 | 15.23 | 15.29 | 84,895 | +0.04(+0.25%) |
May 20, 2015 | 15.21 | 15.29 | 15.21 | 15.26 | 88,370 | +0.02(+0.11%) |
May 19, 2015 | 15.28 | 15.29 | 15.21 | 15.24 | 117,571 | -0.05(-0.32%) |
May 18, 2015 | 15.26 | 15.30 | 15.23 | 15.29 | 124,074 | +0.00(+0.00%) |
May 15, 2015 | 15.21 | 15.29 | 15.18 | 15.29 | 199,220 | +0.10(+0.68%) |
May 14, 2015 | 15.16 | 15.21 | 15.13 | 15.19 | 130,110 | +0.11(+0.76%) |
May 13, 2015 | 15.19 | 15.20 | 15.05 | 15.07 | 127,834 | -0.07(-0.43%) |
May 12, 2015 | 15.12 | 15.16 | 15.02 | 15.14 | 90,103 | -0.00(-0.00%) |
May 11, 2015 | 15.17 | 15.25 | 15.14 | 15.14 | 74,144 | -0.07(-0.46%) |
May 08, 2015 | 15.21 | 15.26 | 15.18 | 15.21 | 248,481 | +0.08(+0.54%) |
May 07, 2015 | 15.19 | 15.19 | 15.03 | 15.13 | 932,572 | -0.08(-0.50%) |
May 06, 2015 | 15.37 | 15.40 | 15.14 | 15.20 | 312,494 | -0.17(-1.10%) |
May 05, 2015 | 15.48 | 15.48 | 15.34 | 15.37 | 2,505,471 | -0.10(-0.67%) |
May 04, 2015 | 15.47 | 15.54 | 15.46 | 15.47 | 103,451 | +0.03(+0.21%) |
May 01, 2015 | 15.54 | 15.54 | 15.38 | 15.44 | 90,517 | -0.06(-0.39%) |
Apr 30, 2015 | 15.60 | 15.60 | 15.44 | 15.50 | 137,250 | -0.10(-0.66%) |
Apr 29, 2015 | 15.64 | 15.64 | 15.55 | 15.60 | 125,890 | -0.08(-0.49%) |
Apr 28, 2015 | 15.58 | 15.70 | 15.55 | 15.68 | 131,815 | +0.08(+0.53%) |
Apr 27, 2015 | 15.81 | 15.81 | 15.59 | 15.60 | 98,373 | -0.15(-0.97%) |
Apr 24, 2015 | 15.73 | 15.81 | 15.73 | 15.75 | 67,338 | +0.02(+0.14%) |
Apr 23, 2015 | 15.57 | 15.73 | 15.57 | 15.73 | 121,088 | +0.12(+0.78%) |
Apr 22, 2015 | 15.65 | 15.65 | 15.56 | 15.61 | 85,267 | -0.04(-0.22%) |
Apr 21, 2015 | 15.71 | 15.73 | 15.63 | 15.64 | 149,423 | -0.05(-0.31%) |
Apr 20, 2015 | 15.58 | 15.72 | 15.58 | 15.69 | 120,604 | +0.10(+0.63%) |
Apr 17, 2015 | 15.58 | 15.63 | 15.54 | 15.59 | 145,171 | -0.02(-0.14%) |
Apr 16, 2015 | 15.64 | 15.67 | 15.57 | 15.62 | 253,736 | -0.02(-0.10%) |
Apr 15, 2015 | 15.63 | 15.70 | 15.62 | 15.63 | 67,314 | +0.04(+0.24%) |
Apr 14, 2015 | 15.54 | 15.61 | 15.53 | 15.59 | 108,858 | +0.07(+0.45%) |
Apr 13, 2015 | 15.59 | 15.60 | 15.52 | 15.52 | 92,879 | -0.08(-0.49%) |
Apr 10, 2015 | 15.48 | 15.61 | 15.48 | 15.60 | 116,728 | +0.12(+0.81%) |
Apr 09, 2015 | 15.43 | 15.48 | 15.39 | 15.47 | 115,755 | -0.02(-0.14%) |
Apr 08, 2015 | 15.50 | 15.52 | 15.43 | 15.50 | 89,875 | +0.01(+0.03%) |
Apr 07, 2015 | 15.57 | 15.58 | 15.49 | 15.49 | 61,296 | -0.08(-0.52%) |
Apr 06, 2015 | 15.38 | 15.58 | 15.38 | 15.57 | 116,329 | +0.15(+0.95%) |
Apr 02, 2015 | 15.37 | 15.43 | 15.43 | 15.43 | 92,761 | +0.07(+0.42%) |
Apr 01, 2015 | 15.29 | 15.37 | 15.22 | 15.36 | 137,270 | -0.04(-0.25%) |
Mar 31, 2015 | 15.32 | 15.40 | 15.32 | 15.40 | 204,018 | +0.02(+0.11%) |
Mar 30, 2015 | 15.38 | 15.40 | 15.35 | 15.38 | 120,433 | +0.08(+0.53%) |
Mar 27, 2015 | 15.31 | 15.34 | 15.27 | 15.30 | 54,018 | +0.02(+0.14%) |
Mar 26, 2015 | 15.28 | 15.35 | 15.27 | 15.28 | 133,547 | -0.05(-0.35%) |
Mar 25, 2015 | 15.47 | 15.50 | 15.33 | 15.33 | 100,362 | -0.11(-0.74%) |
Mar 24, 2015 | 15.53 | 15.55 | 15.44 | 15.45 | 106,712 | -0.09(-0.59%) |
Mar 23, 2015 | 15.51 | 15.58 | 15.48 | 15.54 | 95,921 | +0.05(+0.35%) |
Mar 20, 2015 | 15.34 | 15.48 | 15.34 | 15.48 | 81,263 | +0.16(+1.03%) |
Mar 19, 2015 | 15.39 | 15.39 | 15.31 | 15.33 | 63,018 | -0.09(-0.56%) |
Mar 18, 2015 | 15.16 | 15.47 | 15.15 | 15.41 | 116,437 | +0.25(+1.65%) |
Mar 17, 2015 | 15.10 | 15.19 | 15.10 | 15.16 | 87,889 | +0.04(+0.29%) |
Mar 16, 2015 | 15.19 | 15.19 | 15.10 | 15.12 | 98,410 | -0.01(-0.07%) |
Mar 13, 2015 | 15.23 | 15.23 | 15.00 | 15.13 | 88,653 | -0.09(-0.57%) |
Mar 12, 2015 | 15.10 | 15.22 | 15.10 | 15.22 | 114,242 | +0.19(+1.26%) |
Mar 11, 2015 | 15.05 | 15.07 | 14.98 | 15.03 | 188,613 | -0.03(-0.18%) |
Mar 10, 2015 | 15.07 | 15.12 | 15.00 | 15.06 | 158,981 | -0.10(-0.65%) |
Mar 09, 2015 | 15.21 | 15.24 | 15.14 | 15.15 | 108,205 | -0.03(-0.21%) |
Mar 06, 2015 | 15.44 | 15.44 | 15.15 | 15.19 | 361,735 | -0.32(-2.07%) |
Mar 05, 2015 | 15.46 | 15.51 | 15.45 | 15.51 | 112,646 | +0.02(+0.11%) |
Mar 04, 2015 | 15.53 | 15.57 | 15.43 | 15.49 | 123,369 | -0.08(-0.52%) |
Mar 03, 2015 | 15.52 | 15.59 | 15.45 | 15.57 | 162,165 | +0.05(+0.35%) |