Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.26 | 15.31 | 15.19 | 15.21 | 1,329,003 | -0.06(-0.36%) |
May 28, 2015 | 15.25 | 15.32 | 15.20 | 15.26 | 560,234 | -0.06(-0.36%) |
May 27, 2015 | 15.31 | 15.39 | 15.27 | 15.32 | 647,916 | +0.02(+0.16%) |
May 26, 2015 | 15.31 | 15.35 | 15.19 | 15.29 | 739,865 | -0.01(-0.08%) |
May 22, 2015 | 15.18 | 15.31 | 15.31 | 15.31 | 793,883 | +0.13(+0.85%) |
May 21, 2015 | 15.35 | 15.44 | 15.13 | 15.18 | 2,411,214 | -0.19(-1.24%) |
May 20, 2015 | 15.48 | 15.58 | 15.36 | 15.37 | 468,759 | -0.09(-0.60%) |
May 19, 2015 | 15.43 | 15.59 | 15.42 | 15.46 | 398,011 | -0.03(-0.20%) |
May 18, 2015 | 15.36 | 15.54 | 15.32 | 15.49 | 651,716 | +0.07(+0.48%) |
May 15, 2015 | 15.43 | 15.63 | 15.41 | 15.42 | 760,467 | +0.06(+0.40%) |
May 14, 2015 | 15.14 | 15.38 | 15.14 | 15.35 | 641,681 | +0.26(+1.71%) |
May 13, 2015 | 15.41 | 15.60 | 15.05 | 15.10 | 880,796 | -0.26(-1.72%) |
May 12, 2015 | 15.24 | 15.42 | 15.05 | 15.36 | 577,887 | +0.01(+0.04%) |
May 11, 2015 | 15.54 | 15.65 | 15.27 | 15.35 | 791,262 | -0.26(-1.69%) |
May 08, 2015 | 15.62 | 15.83 | 15.58 | 15.62 | 954,725 | +0.21(+1.35%) |
May 07, 2015 | 15.29 | 15.50 | 15.24 | 15.41 | 1,140,750 | +0.07(+0.44%) |
May 06, 2015 | 15.61 | 15.64 | 15.23 | 15.34 | 1,041,454 | -0.21(-1.34%) |
May 05, 2015 | 15.98 | 16.01 | 15.51 | 15.55 | 1,005,699 | -0.47(-2.91%) |
May 04, 2015 | 16.10 | 16.13 | 15.95 | 16.02 | 696,653 | +0.02(+0.15%) |
May 01, 2015 | 15.86 | 16.12 | 15.86 | 15.99 | 607,017 | +0.11(+0.70%) |
Apr 30, 2015 | 16.13 | 16.14 | 15.78 | 15.88 | 1,287,764 | -0.35(-2.15%) |
Apr 29, 2015 | 16.34 | 16.50 | 16.10 | 16.23 | 690,082 | -0.25(-1.49%) |
Apr 28, 2015 | 16.48 | 16.56 | 16.34 | 16.48 | 483,649 | -0.03(-0.19%) |
Apr 27, 2015 | 16.65 | 16.79 | 16.47 | 16.51 | 730,333 | -0.13(-0.77%) |
Apr 24, 2015 | 16.58 | 16.76 | 16.53 | 16.64 | 436,763 | +0.07(+0.44%) |
Apr 23, 2015 | 16.58 | 16.66 | 16.46 | 16.56 | 528,242 | -0.02(-0.11%) |
Apr 22, 2015 | 16.65 | 16.69 | 16.49 | 16.58 | 638,112 | -0.07(-0.44%) |
Apr 21, 2015 | 16.60 | 16.67 | 16.49 | 16.65 | 592,486 | +0.14(+0.85%) |
Apr 20, 2015 | 16.39 | 16.59 | 16.39 | 16.51 | 711,657 | +0.14(+0.82%) |
Apr 17, 2015 | 16.42 | 16.55 | 16.19 | 16.38 | 1,264,677 | -0.08(-0.48%) |
Apr 16, 2015 | 16.35 | 16.53 | 16.23 | 16.46 | 1,539,107 | +0.15(+0.94%) |
Apr 15, 2015 | 16.56 | 16.61 | 16.29 | 16.31 | 1,133,310 | -0.21(-1.26%) |
Apr 14, 2015 | 16.59 | 16.69 | 16.51 | 16.51 | 1,379,078 | -0.01(-0.07%) |
Apr 13, 2015 | 16.60 | 16.69 | 16.52 | 16.53 | 632,197 | -0.09(-0.52%) |
Apr 10, 2015 | 16.79 | 16.85 | 16.56 | 16.61 | 475,115 | -0.01(-0.07%) |
Apr 09, 2015 | 17.01 | 17.05 | 16.60 | 16.62 | 1,070,484 | -0.41(-2.41%) |
Apr 08, 2015 | 17.04 | 17.12 | 16.95 | 17.04 | 463,432 | +0.05(+0.29%) |
Apr 07, 2015 | 17.38 | 17.38 | 16.99 | 16.99 | 673,469 | -0.42(-2.40%) |
Apr 06, 2015 | 17.34 | 17.51 | 17.30 | 17.40 | 1,031,121 | +0.12(+0.67%) |
Apr 02, 2015 | 17.22 | 17.29 | 17.29 | 17.29 | 866,262 | +0.06(+0.36%) |
Apr 01, 2015 | 17.13 | 17.24 | 16.94 | 17.23 | 761,132 | +0.14(+0.79%) |
Mar 31, 2015 | 17.08 | 17.27 | 16.97 | 17.09 | 1,106,033 | +0.01(+0.07%) |
Mar 30, 2015 | 16.99 | 17.12 | 16.90 | 17.08 | 1,126,007 | +0.16(+0.94%) |
Mar 27, 2015 | 16.81 | 16.99 | 16.77 | 16.92 | 762,165 | +0.11(+0.66%) |
Mar 26, 2015 | 16.87 | 16.99 | 16.72 | 16.81 | 943,329 | -0.10(-0.62%) |
Mar 25, 2015 | 17.31 | 17.32 | 16.85 | 16.91 | 859,816 | -0.54(-3.09%) |
Mar 24, 2015 | 17.77 | 17.77 | 17.42 | 17.45 | 1,219,499 | -0.26(-1.49%) |
Mar 23, 2015 | 17.78 | 17.87 | 17.61 | 17.72 | 1,452,996 | -0.09(-0.48%) |
Mar 20, 2015 | 17.18 | 17.88 | 17.17 | 17.80 | 3,102,510 | +0.66(+3.87%) |
Mar 19, 2015 | 17.18 | 17.36 | 17.04 | 17.14 | 1,679,104 | -0.12(-0.68%) |
Mar 18, 2015 | 16.81 | 17.32 | 16.60 | 17.26 | 1,616,956 | +0.44(+2.63%) |
Mar 17, 2015 | 16.69 | 16.85 | 16.64 | 16.81 | 1,348,190 | +0.07(+0.44%) |
Mar 16, 2015 | 16.65 | 16.85 | 16.65 | 16.74 | 1,011,054 | +0.12(+0.74%) |
Mar 13, 2015 | 16.53 | 16.65 | 16.38 | 16.62 | 1,056,447 | +0.07(+0.44%) |
Mar 12, 2015 | 16.32 | 16.65 | 16.32 | 16.54 | 1,224,705 | +0.28(+1.74%) |
Mar 11, 2015 | 16.31 | 16.36 | 16.07 | 16.26 | 905,708 | -0.06(-0.34%) |
Mar 10, 2015 | 16.16 | 16.40 | 16.13 | 16.32 | 1,198,299 | +0.10(+0.60%) |
Mar 09, 2015 | 15.87 | 16.23 | 15.84 | 16.22 | 1,152,802 | +0.41(+2.60%) |
Mar 06, 2015 | 16.56 | 16.57 | 15.76 | 15.81 | 1,910,627 | -0.94(-5.60%) |
Mar 05, 2015 | 16.73 | 16.97 | 16.73 | 16.75 | 964,891 | +0.06(+0.33%) |
Mar 04, 2015 | 16.84 | 16.88 | 16.63 | 16.69 | 634,609 | -0.19(-1.13%) |
Mar 03, 2015 | 16.93 | 17.01 | 16.74 | 16.88 | 917,574 | -0.10(-0.61%) |