Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.28 | 15.92 | 15.26 | 15.70 | 3,594,999 | +0.38(+2.48%) |
May 28, 2015 | 15.45 | 15.51 | 15.23 | 15.32 | 1,504,242 | -0.12(-0.78%) |
May 27, 2015 | 15.29 | 15.50 | 15.09 | 15.44 | 2,451,844 | +0.12(+0.78%) |
May 26, 2015 | 15.52 | 15.52 | 15.22 | 15.32 | 1,686,353 | -0.24(-1.54%) |
May 22, 2015 | 15.53 | 15.56 | 15.56 | 15.56 | 867,000 | -0.02(-0.13%) |
May 21, 2015 | 15.83 | 15.83 | 15.45 | 15.58 | 1,561,247 | +0.12(+0.78%) |
May 20, 2015 | 15.28 | 15.64 | 15.23 | 15.46 | 1,773,334 | +0.19(+1.24%) |
May 19, 2015 | 15.40 | 15.46 | 14.98 | 15.27 | 2,640,371 | -0.22(-1.42%) |
May 18, 2015 | 15.61 | 15.61 | 15.28 | 15.49 | 2,116,204 | -0.15(-0.96%) |
May 15, 2015 | 14.53 | 15.94 | 14.45 | 15.64 | 7,504,046 | +1.55(+11.00%) |
May 14, 2015 | 14.00 | 14.22 | 13.98 | 14.09 | 1,521,881 | +0.14(+1.00%) |
May 13, 2015 | 13.73 | 13.98 | 13.67 | 13.95 | 1,752,253 | +0.23(+1.68%) |
May 12, 2015 | 14.17 | 14.18 | 13.70 | 13.72 | 2,620,788 | -0.56(-3.92%) |
May 11, 2015 | 14.07 | 14.34 | 14.05 | 14.28 | 1,595,716 | +0.19(+1.35%) |
May 08, 2015 | 14.04 | 14.26 | 14.00 | 14.09 | 1,877,022 | +0.18(+1.29%) |
May 07, 2015 | 13.85 | 13.94 | 13.73 | 13.91 | 1,886,881 | +0.01(+0.07%) |
May 06, 2015 | 13.90 | 13.90 | 13.68 | 13.90 | 1,120,724 | +0.03(+0.22%) |
May 05, 2015 | 14.01 | 14.11 | 13.75 | 13.87 | 1,316,109 | -0.11(-0.79%) |
May 04, 2015 | 13.71 | 14.10 | 13.69 | 13.98 | 2,443,840 | +0.28(+2.04%) |
May 01, 2015 | 13.68 | 13.79 | 13.60 | 13.70 | 1,505,996 | +0.04(+0.29%) |
Apr 30, 2015 | 13.77 | 13.90 | 13.66 | 13.66 | 1,986,884 | -0.13(-0.94%) |
Apr 29, 2015 | 13.66 | 13.88 | 13.64 | 13.79 | 1,762,250 | +0.10(+0.73%) |
Apr 28, 2015 | 13.73 | 13.82 | 13.65 | 13.69 | 2,739,850 | -0.06(-0.44%) |
Apr 27, 2015 | 13.85 | 13.87 | 13.65 | 13.75 | 1,865,086 | -0.09(-0.65%) |
Apr 24, 2015 | 13.95 | 14.08 | 13.79 | 13.84 | 2,315,413 | -0.08(-0.57%) |
Apr 23, 2015 | 13.90 | 14.05 | 13.89 | 13.92 | 1,483,093 | +0.02(+0.14%) |
Apr 22, 2015 | 13.83 | 13.91 | 13.65 | 13.90 | 1,538,367 | +0.10(+0.72%) |
Apr 21, 2015 | 13.88 | 13.93 | 13.71 | 13.80 | 1,367,687 | -0.07(-0.50%) |
Apr 20, 2015 | 14.03 | 14.09 | 13.82 | 13.87 | 1,746,419 | -0.11(-0.79%) |
Apr 17, 2015 | 14.16 | 14.16 | 13.91 | 13.98 | 2,448,731 | -0.27(-1.89%) |
Apr 16, 2015 | 14.23 | 14.36 | 14.15 | 14.25 | 3,609,014 | +0.04(+0.28%) |
Apr 15, 2015 | 14.32 | 14.33 | 14.17 | 14.21 | 3,748,360 | -0.08(-0.56%) |
Apr 14, 2015 | 14.28 | 14.35 | 14.22 | 14.29 | 3,148,550 | +0.03(+0.21%) |
Apr 13, 2015 | 14.36 | 14.42 | 14.24 | 14.26 | 1,465,243 | -0.12(-0.83%) |
Apr 10, 2015 | 14.24 | 14.41 | 14.16 | 14.38 | 2,468,071 | +0.20(+1.41%) |
Apr 09, 2015 | 14.40 | 14.42 | 14.12 | 14.18 | 1,386,600 | -0.26(-1.80%) |
Apr 08, 2015 | 14.43 | 14.55 | 14.31 | 14.44 | 2,102,164 | +0.01(+0.07%) |
Apr 07, 2015 | 14.32 | 14.54 | 14.23 | 14.43 | 1,739,919 | +0.09(+0.63%) |
Apr 06, 2015 | 14.24 | 14.55 | 14.24 | 14.34 | 2,710,478 | +0.06(+0.42%) |
Apr 02, 2015 | 14.30 | 14.28 | 14.28 | 14.28 | 2,612,500 | -0.01(-0.07%) |
Apr 01, 2015 | 13.99 | 14.39 | 13.89 | 14.29 | 2,613,843 | +0.28(+2.00%) |
Mar 31, 2015 | 13.80 | 14.08 | 13.80 | 14.01 | 2,366,763 | +0.07(+0.50%) |
Mar 30, 2015 | 14.03 | 14.06 | 13.90 | 13.94 | 3,998,638 | -0.04(-0.29%) |
Mar 27, 2015 | 14.04 | 14.08 | 13.84 | 13.98 | 2,592,291 | -0.04(-0.29%) |
Mar 26, 2015 | 14.22 | 14.33 | 13.91 | 14.02 | 1,669,663 | -0.16(-1.13%) |
Mar 25, 2015 | 14.15 | 14.31 | 14.03 | 14.18 | 2,185,636 | +0.05(+0.35%) |
Mar 24, 2015 | 14.04 | 14.26 | 14.00 | 14.13 | 1,684,297 | +0.04(+0.28%) |
Mar 23, 2015 | 13.98 | 14.21 | 13.93 | 14.09 | 1,240,101 | +0.11(+0.79%) |
Mar 20, 2015 | 13.82 | 13.99 | 13.82 | 13.98 | 1,523,195 | +0.15(+1.08%) |
Mar 19, 2015 | 14.08 | 14.10 | 13.72 | 13.83 | 1,279,478 | -0.28(-1.98%) |
Mar 18, 2015 | 13.78 | 14.12 | 13.66 | 14.11 | 1,667,281 | +0.30(+2.17%) |
Mar 17, 2015 | 14.02 | 14.07 | 13.77 | 13.81 | 2,708,844 | -0.28(-1.99%) |
Mar 16, 2015 | 14.09 | 14.15 | 13.84 | 14.09 | 2,255,380 | +0.02(+0.14%) |
Mar 13, 2015 | 14.34 | 14.35 | 13.84 | 14.07 | 3,025,272 | -0.33(-2.29%) |
Mar 12, 2015 | 14.31 | 14.47 | 14.31 | 14.40 | 2,042,408 | +0.16(+1.12%) |
Mar 11, 2015 | 14.56 | 14.60 | 14.21 | 14.24 | 2,958,396 | -0.38(-2.60%) |
Mar 10, 2015 | 14.70 | 14.71 | 14.34 | 14.62 | 4,413,148 | -0.14(-0.95%) |
Mar 09, 2015 | 14.74 | 14.83 | 14.39 | 14.76 | 4,596,703 | +0.00(+0.00%) |
Mar 06, 2015 | 15.59 | 15.72 | 14.58 | 14.76 | 9,505,100 | -1.26(-7.87%) |
Mar 05, 2015 | 16.84 | 16.86 | 15.74 | 16.02 | 12,756,698 | -1.20(-6.97%) |
Mar 04, 2015 | 17.18 | 17.30 | 16.87 | 17.22 | 2,320,982 | -0.04(-0.23%) |
Mar 03, 2015 | 17.43 | 17.51 | 17.19 | 17.26 | 2,696,892 | -0.24(-1.37%) |