Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.66 | 16.68 | 16.62 | 16.66 | 7,960 | -0.00(-0.03%) |
May 28, 2015 | 16.64 | 16.68 | 16.57 | 16.66 | 11,579 | -0.10(-0.57%) |
May 27, 2015 | 16.73 | 16.79 | 16.72 | 16.76 | 6,757 | +0.26(+1.58%) |
May 26, 2015 | 16.48 | 16.61 | 16.44 | 16.50 | 17,410 | -0.45(-2.65%) |
May 22, 2015 | 16.95 | 16.95 | 16.95 | 0 | +0.07(+0.41%) | |
May 21, 2015 | 16.70 | 16.88 | 16.70 | 16.88 | 9,644 | -0.16(-0.94%) |
May 20, 2015 | 16.93 | 17.05 | 16.92 | 17.04 | 8,746 | +0.58(+3.52%) |
May 19, 2015 | 16.41 | 16.47 | 16.40 | 16.46 | 5,214 | -0.07(-0.42%) |
May 18, 2015 | 16.39 | 16.53 | 16.39 | 16.53 | 5,205 | +0.15(+0.92%) |
May 15, 2015 | 16.25 | 16.38 | 16.25 | 16.38 | 10,667 | +0.27(+1.68%) |
May 14, 2015 | 16.03 | 16.11 | 16.03 | 16.11 | 5,569 | -0.05(-0.31%) |
May 13, 2015 | 16.20 | 16.21 | 16.08 | 16.16 | 7,289 | +0.35(+2.21%) |
May 12, 2015 | 15.72 | 15.82 | 15.72 | 15.81 | 3,403 | -0.04(-0.27%) |
May 11, 2015 | 15.85 | 15.88 | 15.79 | 15.85 | 9,351 | -0.17(-1.04%) |
May 08, 2015 | 15.83 | 16.02 | 15.83 | 16.02 | 4,846 | +0.53(+3.42%) |
May 07, 2015 | 15.49 | 15.49 | 15.48 | 15.49 | 9,531 | +0.06(+0.39%) |
May 06, 2015 | 15.42 | 15.47 | 15.36 | 15.43 | 5,152 | -0.03(-0.19%) |
May 05, 2015 | 15.57 | 15.57 | 15.42 | 15.46 | 5,083 | -0.25(-1.59%) |
May 04, 2015 | 15.60 | 15.71 | 15.60 | 15.71 | 10,200 | +0.09(+0.58%) |
May 01, 2015 | 15.54 | 15.65 | 15.51 | 15.62 | 6,675 | +0.09(+0.58%) |
Apr 30, 2015 | 15.61 | 15.61 | 15.47 | 15.53 | 8,086 | -0.21(-1.33%) |
Apr 29, 2015 | 15.79 | 15.79 | 15.66 | 15.74 | 5,649 | -0.08(-0.51%) |
Apr 28, 2015 | 15.86 | 15.90 | 15.80 | 15.82 | 4,460 | -0.06(-0.38%) |
Apr 27, 2015 | 15.83 | 15.89 | 15.81 | 15.88 | 3,582 | +0.07(+0.44%) |
Apr 24, 2015 | 15.91 | 16.04 | 15.70 | 15.81 | 71,221 | -0.02(-0.13%) |
Apr 23, 2015 | 15.83 | 15.89 | 15.82 | 15.83 | 4,470 | -0.12(-0.72%) |
Apr 22, 2015 | 15.89 | 15.98 | 15.89 | 15.95 | 5,605 | +0.14(+0.92%) |
Apr 21, 2015 | 15.80 | 15.88 | 15.78 | 15.80 | 6,209 | +0.11(+0.67%) |
Apr 20, 2015 | 15.94 | 15.94 | 15.67 | 15.70 | 8,056 | -0.25(-1.57%) |
Apr 17, 2015 | 15.74 | 16.10 | 15.74 | 15.95 | 11,222 | -0.27(-1.63%) |
Apr 16, 2015 | 16.20 | 16.25 | 16.16 | 16.21 | 7,061 | +0.14(+0.87%) |
Apr 15, 2015 | 16.05 | 16.07 | 16.00 | 16.07 | 27,776 | +0.45(+2.88%) |
Apr 14, 2015 | 15.56 | 15.62 | 15.52 | 15.62 | 41,849 | +0.25(+1.63%) |
Apr 13, 2015 | 15.40 | 15.40 | 15.31 | 15.37 | 8,372 | +0.04(+0.26%) |
Apr 10, 2015 | 15.15 | 15.35 | 15.11 | 15.33 | 14,713 | +0.14(+0.95%) |
Apr 09, 2015 | 15.12 | 15.19 | 15.12 | 15.19 | 2,061 | +0.38(+2.53%) |
Apr 08, 2015 | 14.87 | 14.90 | 14.76 | 14.81 | 11,713 | +0.02(+0.14%) |
Apr 07, 2015 | 14.77 | 14.81 | 14.75 | 14.79 | 10,614 | -0.04(-0.27%) |
Apr 06, 2015 | 14.78 | 14.91 | 14.77 | 14.83 | 15,246 | +0.26(+1.78%) |
Apr 02, 2015 | 14.57 | 14.57 | 14.57 | 0 | +0.12(+0.83%) | |
Apr 01, 2015 | 14.37 | 14.46 | 14.37 | 14.45 | 13,072 | -0.14(-0.96%) |
Mar 31, 2015 | 14.39 | 14.64 | 14.39 | 14.59 | 39,224 | -0.04(-0.27%) |
Mar 30, 2015 | 14.53 | 14.63 | 14.53 | 14.63 | 12,135 | -0.02(-0.17%) |
Mar 27, 2015 | 14.61 | 14.67 | 14.59 | 14.65 | 3,911 | +0.14(+1.00%) |
Mar 26, 2015 | 14.45 | 14.55 | 14.45 | 14.51 | 9,225 | +0.03(+0.21%) |
Mar 25, 2015 | 14.65 | 14.65 | 14.46 | 14.48 | 6,452 | -0.08(-0.55%) |
Mar 24, 2015 | 14.55 | 14.61 | 14.54 | 14.56 | 8,667 | -0.14(-0.95%) |
Mar 23, 2015 | 14.69 | 14.70 | 14.61 | 14.70 | 5,026 | -0.05(-0.34%) |
Mar 20, 2015 | 14.61 | 14.77 | 14.61 | 14.75 | 22,878 | +0.23(+1.58%) |
Mar 19, 2015 | 14.49 | 14.55 | 14.49 | 14.52 | 5,122 | -0.10(-0.68%) |
Mar 18, 2015 | 14.34 | 14.67 | 14.34 | 14.62 | 8,354 | +0.16(+1.11%) |
Mar 17, 2015 | 14.29 | 14.53 | 14.29 | 14.46 | 7,889 | -0.17(-1.16%) |
Mar 16, 2015 | 14.55 | 14.66 | 14.55 | 14.63 | 17,153 | +0.27(+1.88%) |
Mar 13, 2015 | 14.39 | 14.39 | 14.31 | 14.36 | 5,535 | +0.22(+1.56%) |
Mar 12, 2015 | 13.96 | 14.14 | 13.96 | 14.14 | 5,942 | +0.34(+2.46%) |
Mar 11, 2015 | 13.66 | 13.80 | 13.66 | 13.80 | 3,368 | -0.01(-0.07%) |
Mar 10, 2015 | 13.81 | 13.86 | 13.78 | 13.81 | 10,477 | -0.36(-2.54%) |
Mar 09, 2015 | 14.18 | 14.18 | 14.09 | 14.17 | 5,856 | -0.11(-0.77%) |
Mar 06, 2015 | 14.30 | 14.39 | 14.19 | 14.28 | 8,664 | +0.26(+1.85%) |
Mar 05, 2015 | 14.13 | 14.35 | 13.96 | 14.02 | 21,074 | +0.19(+1.37%) |
Mar 04, 2015 | 13.97 | 13.72 | 13.83 | 22,984 | -0.14(-1.00%) | |
Mar 03, 2015 | 14.00 | 13.89 | 13.97 | 7,997 | +0.08(+0.58%) |