Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.50 | 15.59 | 15.14 | 15.25 | 1,613,237 | -0.28(-1.77%) |
May 28, 2015 | 15.56 | 15.65 | 15.45 | 15.52 | 545,867 | -0.08(-0.50%) |
May 27, 2015 | 15.50 | 15.62 | 15.47 | 15.60 | 783,521 | +0.08(+0.55%) |
May 26, 2015 | 15.55 | 15.64 | 15.45 | 15.52 | 936,387 | -0.10(-0.63%) |
May 22, 2015 | 15.62 | 15.62 | 15.62 | 15.62 | 887,303 | +0.00(+0.00%) |
May 21, 2015 | 15.64 | 15.70 | 15.53 | 15.62 | 492,627 | -0.06(-0.41%) |
May 20, 2015 | 15.65 | 15.78 | 15.60 | 15.68 | 268,565 | +0.01(+0.09%) |
May 19, 2015 | 15.66 | 15.73 | 15.53 | 15.67 | 1,063,986 | +0.01(+0.04%) |
May 18, 2015 | 15.57 | 15.76 | 15.50 | 15.66 | 563,671 | +0.02(+0.14%) |
May 15, 2015 | 15.57 | 15.74 | 15.52 | 15.64 | 1,443,975 | +0.12(+0.77%) |
May 14, 2015 | 15.44 | 15.57 | 15.28 | 15.52 | 556,656 | +0.24(+1.57%) |
May 13, 2015 | 15.37 | 15.57 | 15.24 | 15.28 | 814,561 | -0.11(-0.69%) |
May 12, 2015 | 15.42 | 15.54 | 15.24 | 15.38 | 676,666 | +0.02(+0.14%) |
May 11, 2015 | 15.80 | 15.86 | 15.17 | 15.36 | 1,405,948 | -0.24(-1.54%) |
May 08, 2015 | 15.69 | 15.89 | 15.57 | 15.60 | 703,795 | +0.09(+0.59%) |
May 07, 2015 | 15.37 | 15.87 | 15.37 | 15.51 | 1,358,468 | +0.06(+0.37%) |
May 06, 2015 | 15.50 | 15.55 | 15.25 | 15.45 | 933,408 | -0.04(-0.23%) |
May 05, 2015 | 15.79 | 15.83 | 15.40 | 15.49 | 424,901 | -0.37(-2.36%) |
May 04, 2015 | 15.91 | 16.10 | 15.81 | 15.86 | 292,356 | -0.02(-0.13%) |
May 01, 2015 | 15.95 | 16.08 | 15.74 | 15.88 | 876,052 | -0.09(-0.57%) |
Apr 30, 2015 | 16.07 | 16.17 | 15.81 | 15.98 | 423,598 | -0.21(-1.31%) |
Apr 29, 2015 | 16.34 | 16.41 | 16.10 | 16.19 | 865,446 | -0.21(-1.29%) |
Apr 28, 2015 | 16.39 | 16.51 | 16.20 | 16.40 | 375,289 | -0.03(-0.17%) |
Apr 27, 2015 | 16.51 | 16.55 | 16.36 | 16.43 | 304,700 | -0.09(-0.56%) |
Apr 24, 2015 | 16.56 | 16.70 | 16.50 | 16.52 | 135,978 | -0.06(-0.38%) |
Apr 23, 2015 | 16.62 | 16.70 | 16.48 | 16.58 | 168,678 | -0.06(-0.34%) |
Apr 22, 2015 | 16.63 | 16.65 | 16.46 | 16.64 | 367,876 | -0.01(-0.08%) |
Apr 21, 2015 | 16.61 | 16.70 | 16.54 | 16.65 | 206,101 | +0.06(+0.34%) |
Apr 20, 2015 | 16.68 | 16.68 | 16.52 | 16.60 | 543,039 | -0.04(-0.25%) |
Apr 17, 2015 | 16.60 | 16.72 | 16.53 | 16.64 | 159,367 | -0.04(-0.21%) |
Apr 16, 2015 | 16.70 | 16.74 | 16.43 | 16.67 | 247,893 | -0.07(-0.42%) |
Apr 15, 2015 | 16.87 | 17.06 | 16.69 | 16.75 | 378,477 | -0.14(-0.84%) |
Apr 14, 2015 | 16.84 | 16.96 | 16.68 | 16.89 | 169,273 | +0.09(+0.55%) |
Apr 13, 2015 | 16.87 | 17.04 | 16.79 | 16.79 | 1,219,298 | -0.14(-0.83%) |
Apr 10, 2015 | 16.72 | 17.11 | 16.72 | 16.94 | 531,765 | +0.20(+1.22%) |
Apr 09, 2015 | 16.94 | 16.99 | 16.49 | 16.73 | 451,153 | -0.17(-1.00%) |
Apr 08, 2015 | 16.81 | 17.01 | 16.72 | 16.90 | 333,626 | +0.07(+0.42%) |
Apr 07, 2015 | 16.92 | 17.14 | 16.75 | 16.83 | 405,238 | -0.13(-0.75%) |
Apr 06, 2015 | 16.60 | 16.98 | 16.60 | 16.96 | 1,460,251 | +0.27(+1.61%) |
Apr 02, 2015 | 16.70 | 16.69 | 16.69 | 16.69 | 495,496 | -0.04(-0.25%) |
Apr 01, 2015 | 16.67 | 16.83 | 16.63 | 16.73 | 766,622 | +0.00(+0.00%) |
Mar 31, 2015 | 16.91 | 16.91 | 16.67 | 16.73 | 1,147,955 | -0.06(-0.34%) |
Mar 30, 2015 | 16.82 | 16.92 | 16.67 | 16.79 | 337,825 | +0.09(+0.55%) |
Mar 27, 2015 | 16.89 | 17.14 | 16.63 | 16.70 | 758,531 | -0.25(-1.50%) |
Mar 26, 2015 | 16.76 | 16.98 | 16.70 | 16.95 | 811,500 | +0.23(+1.35%) |
Mar 25, 2015 | 17.21 | 17.29 | 16.68 | 16.72 | 380,897 | -0.44(-2.59%) |
Mar 24, 2015 | 16.99 | 17.28 | 16.96 | 17.17 | 359,696 | +0.11(+0.62%) |
Mar 23, 2015 | 16.90 | 17.30 | 16.83 | 17.06 | 898,958 | +0.23(+1.34%) |
Mar 20, 2015 | 16.88 | 17.08 | 16.76 | 16.84 | 2,044,771 | -0.02(-0.13%) |
Mar 19, 2015 | 16.71 | 16.96 | 16.61 | 16.86 | 725,247 | -0.04(-0.25%) |
Mar 18, 2015 | 16.65 | 17.21 | 16.58 | 16.90 | 553,080 | +0.30(+1.83%) |
Mar 17, 2015 | 16.55 | 16.84 | 16.45 | 16.60 | 517,671 | +0.04(+0.21%) |
Mar 16, 2015 | 16.67 | 16.85 | 16.55 | 16.56 | 575,065 | -0.09(-0.55%) |
Mar 13, 2015 | 16.70 | 16.82 | 16.60 | 16.65 | 588,260 | +0.01(+0.04%) |
Mar 12, 2015 | 16.64 | 17.08 | 16.58 | 16.65 | 423,984 | -0.10(-0.59%) |
Mar 11, 2015 | 16.83 | 17.05 | 16.71 | 16.75 | 675,058 | -0.09(-0.54%) |
Mar 10, 2015 | 16.94 | 17.47 | 16.66 | 16.84 | 1,252,430 | -0.18(-1.08%) |
Mar 09, 2015 | 16.70 | 17.09 | 16.46 | 17.02 | 775,298 | +0.41(+2.47%) |
Mar 06, 2015 | 16.84 | 16.87 | 16.52 | 16.61 | 1,239,597 | -0.27(-1.59%) |
Mar 05, 2015 | 16.70 | 17.02 | 16.67 | 16.88 | 344,476 | +0.23(+1.36%) |
Mar 04, 2015 | 16.63 | 16.83 | 16.47 | 16.65 | 1,368,397 | -0.18(-1.05%) |
Mar 03, 2015 | 16.82 | 16.88 | 16.63 | 16.83 | 1,026,757 | -0.11(-0.67%) |