Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.22 | 15.28 | 15.16 | 15.27 | 265,530 | +0.04(+0.26%) |
May 28, 2015 | 15.17 | 15.24 | 15.13 | 15.23 | 288,176 | +0.05(+0.36%) |
May 27, 2015 | 15.16 | 15.23 | 15.14 | 15.17 | 369,886 | -0.01(-0.07%) |
May 26, 2015 | 15.24 | 15.31 | 15.14 | 15.18 | 296,071 | -0.10(-0.65%) |
May 22, 2015 | 15.31 | 15.28 | 15.28 | 15.28 | 411,865 | -0.04(-0.26%) |
May 21, 2015 | 15.30 | 15.35 | 15.29 | 15.32 | 319,600 | +0.01(+0.06%) |
May 20, 2015 | 15.34 | 15.39 | 15.30 | 15.31 | 522,894 | -0.05(-0.35%) |
May 19, 2015 | 15.27 | 15.37 | 15.18 | 15.37 | 392,331 | +0.11(+0.75%) |
May 18, 2015 | 15.21 | 15.33 | 15.20 | 15.25 | 360,437 | +0.00(+0.02%) |
May 15, 2015 | 15.13 | 15.25 | 15.06 | 15.25 | 556,570 | +0.12(+0.81%) |
May 14, 2015 | 15.20 | 15.20 | 15.08 | 15.13 | 324,859 | -0.02(-0.16%) |
May 13, 2015 | 15.12 | 15.19 | 15.05 | 15.15 | 256,000 | +0.07(+0.49%) |
May 12, 2015 | 15.14 | 15.15 | 15.02 | 15.08 | 402,738 | -0.06(-0.42%) |
May 11, 2015 | 15.04 | 15.15 | 15.04 | 15.14 | 397,693 | +0.03(+0.20%) |
May 08, 2015 | 15.16 | 15.27 | 14.90 | 15.11 | 679,934 | +0.13(+0.85%) |
May 07, 2015 | 15.02 | 15.05 | 14.93 | 14.98 | 447,326 | -0.08(-0.52%) |
May 06, 2015 | 15.38 | 15.38 | 15.02 | 15.06 | 345,103 | -0.21(-1.38%) |
May 05, 2015 | 15.48 | 15.49 | 15.18 | 15.27 | 456,852 | -0.22(-1.40%) |
May 04, 2015 | 15.44 | 15.49 | 15.39 | 15.49 | 271,763 | +0.03(+0.19%) |
May 01, 2015 | 15.44 | 15.49 | 15.35 | 15.46 | 243,881 | +0.05(+0.35%) |
Apr 30, 2015 | 15.47 | 15.48 | 15.36 | 15.41 | 359,229 | -0.08(-0.54%) |
Apr 29, 2015 | 15.46 | 15.53 | 15.44 | 15.49 | 252,096 | -0.02(-0.13%) |
Apr 28, 2015 | 15.42 | 15.51 | 15.36 | 15.51 | 179,609 | +0.09(+0.61%) |
Apr 27, 2015 | 15.48 | 15.54 | 15.39 | 15.42 | 315,159 | -0.02(-0.13%) |
Apr 24, 2015 | 15.39 | 15.48 | 15.36 | 15.44 | 299,295 | +0.04(+0.29%) |
Apr 23, 2015 | 15.23 | 15.42 | 15.22 | 15.39 | 437,216 | +0.20(+1.29%) |
Apr 22, 2015 | 15.17 | 15.22 | 15.00 | 15.20 | 426,905 | +0.03(+0.19%) |
Apr 21, 2015 | 15.39 | 15.39 | 15.09 | 15.17 | 482,687 | -0.14(-0.93%) |
Apr 20, 2015 | 15.31 | 15.38 | 15.28 | 15.31 | 201,066 | +0.04(+0.26%) |
Apr 17, 2015 | 15.38 | 15.39 | 15.21 | 15.27 | 272,232 | -0.12(-0.75%) |
Apr 16, 2015 | 15.31 | 15.40 | 15.24 | 15.39 | 337,358 | +0.06(+0.42%) |
Apr 15, 2015 | 15.28 | 15.33 | 15.22 | 15.32 | 258,978 | +0.04(+0.26%) |
Apr 14, 2015 | 15.23 | 15.28 | 15.17 | 15.28 | 304,529 | +0.06(+0.39%) |
Apr 13, 2015 | 15.28 | 15.31 | 15.19 | 15.22 | 227,088 | -0.06(-0.42%) |
Apr 10, 2015 | 15.26 | 15.30 | 15.25 | 15.29 | 257,962 | +0.02(+0.13%) |
Apr 09, 2015 | 15.07 | 15.28 | 15.06 | 15.27 | 333,485 | +0.17(+1.13%) |
Apr 08, 2015 | 15.13 | 15.16 | 15.04 | 15.10 | 233,130 | -0.04(-0.26%) |
Apr 07, 2015 | 15.23 | 15.28 | 15.09 | 15.14 | 384,993 | -0.13(-0.83%) |
Apr 06, 2015 | 15.09 | 15.28 | 15.06 | 15.26 | 306,327 | +0.16(+1.04%) |
Apr 02, 2015 | 15.07 | 15.11 | 15.11 | 15.11 | 160,719 | +0.03(+0.23%) |
Apr 01, 2015 | 15.11 | 15.17 | 15.04 | 15.07 | 243,834 | -0.04(-0.26%) |
Mar 31, 2015 | 15.09 | 15.22 | 15.06 | 15.11 | 347,762 | +0.00(+0.03%) |
Mar 30, 2015 | 15.06 | 15.15 | 14.98 | 15.11 | 528,258 | +0.09(+0.62%) |
Mar 27, 2015 | 15.12 | 15.12 | 14.97 | 15.01 | 257,101 | -0.09(-0.57%) |
Mar 26, 2015 | 15.11 | 15.20 | 15.10 | 15.10 | 310,475 | -0.01(-0.06%) |
Mar 25, 2015 | 15.20 | 15.23 | 15.10 | 15.11 | 481,948 | -0.06(-0.39%) |
Mar 24, 2015 | 15.19 | 15.24 | 15.06 | 15.17 | 507,511 | -0.01(-0.10%) |
Mar 23, 2015 | 15.08 | 15.20 | 15.07 | 15.18 | 447,494 | +0.12(+0.77%) |
Mar 20, 2015 | 14.95 | 15.08 | 14.93 | 15.07 | 520,044 | +0.21(+1.41%) |
Mar 19, 2015 | 14.79 | 14.87 | 14.71 | 14.86 | 467,451 | +0.08(+0.53%) |
Mar 18, 2015 | 14.80 | 14.86 | 14.71 | 14.78 | 725,084 | -0.02(-0.16%) |
Mar 17, 2015 | 14.83 | 14.92 | 14.72 | 14.80 | 334,043 | -0.11(-0.72%) |
Mar 16, 2015 | 15.04 | 15.12 | 14.76 | 14.91 | 807,402 | -0.09(-0.62%) |
Mar 13, 2015 | 14.96 | 15.04 | 14.71 | 15.00 | 633,284 | +0.02(+0.16%) |
Mar 12, 2015 | 14.89 | 15.00 | 14.80 | 14.98 | 447,003 | +0.10(+0.65%) |
Mar 11, 2015 | 14.79 | 14.89 | 14.75 | 14.88 | 740,572 | +0.13(+0.89%) |
Mar 10, 2015 | 14.58 | 14.85 | 14.54 | 14.75 | 3,001,669 | -0.39(-2.60%) |
Mar 09, 2015 | 15.26 | 15.35 | 15.11 | 15.14 | 517,708 | -0.14(-0.89%) |
Mar 06, 2015 | 15.32 | 15.46 | 15.19 | 15.28 | 474,652 | -0.02(-0.16%) |
Mar 05, 2015 | 15.18 | 15.34 | 15.10 | 15.30 | 469,291 | +0.17(+1.13%) |
Mar 04, 2015 | 15.16 | 15.19 | 15.04 | 15.13 | 282,880 | -0.05(-0.35%) |
Mar 03, 2015 | 15.13 | 15.22 | 15.03 | 15.19 | 540,372 | +0.07(+0.48%) |