Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.74 | 15.74 | 15.51 | 15.65 | 117,923 | -0.22(-1.39%) |
May 28, 2015 | 15.83 | 15.94 | 15.78 | 15.87 | 140,323 | +0.06(+0.40%) |
May 27, 2015 | 15.80 | 15.89 | 15.75 | 15.81 | 213,560 | -0.13(-0.82%) |
May 26, 2015 | 16.12 | 15.81 | 15.94 | 126,132 | -0.47(-2.88%) | |
May 22, 2015 | 16.41 | 16.41 | 16.41 | 0 | -0.01(-0.06%) | |
May 21, 2015 | 16.55 | 16.57 | 16.42 | 16.42 | 28,498 | -0.12(-0.73%) |
May 20, 2015 | 16.56 | 16.58 | 16.40 | 16.54 | 50,251 | -0.06(-0.36%) |
May 19, 2015 | 16.61 | 16.70 | 16.49 | 16.60 | 88,017 | -0.20(-1.19%) |
May 18, 2015 | 16.80 | 16.88 | 16.69 | 16.80 | 17,854 | -0.16(-0.94%) |
May 15, 2015 | 16.88 | 17.02 | 16.84 | 16.96 | 14,671 | -0.13(-0.76%) |
May 14, 2015 | 17.17 | 17.25 | 17.07 | 17.09 | 954,558 | -0.31(-1.78%) |
May 13, 2015 | 17.45 | 17.60 | 17.36 | 17.40 | 16,883 | -0.26(-1.47%) |
May 12, 2015 | 17.48 | 17.77 | 17.48 | 17.66 | 21,233 | -0.10(-0.56%) |
May 11, 2015 | 17.62 | 17.76 | 17.58 | 17.76 | 29,748 | +0.38(+2.19%) |
May 08, 2015 | 17.28 | 17.47 | 17.19 | 17.38 | 334,449 | +0.93(+5.65%) |
May 07, 2015 | 16.40 | 16.56 | 16.28 | 16.45 | 16,015 | +0.18(+1.11%) |
May 06, 2015 | 16.23 | 16.49 | 16.20 | 16.27 | 30,073 | -0.51(-3.04%) |
May 05, 2015 | 16.82 | 16.97 | 16.76 | 16.78 | 12,596 | +0.02(+0.12%) |
May 04, 2015 | 16.75 | 16.76 | 16.75 | 16.76 | 5,110 | +0.16(+0.96%) |
May 01, 2015 | 16.66 | 16.70 | 16.46 | 16.60 | 19,274 | -0.19(-1.13%) |
Apr 30, 2015 | 16.79 | 16.94 | 16.66 | 16.79 | 22,828 | -0.07(-0.42%) |
Apr 29, 2015 | 16.78 | 16.90 | 16.62 | 16.86 | 22,381 | +0.30(+1.81%) |
Apr 28, 2015 | 16.28 | 16.57 | 16.28 | 16.56 | 40,161 | +0.22(+1.35%) |
Apr 27, 2015 | 16.21 | 16.43 | 16.21 | 16.34 | 17,529 | -0.12(-0.73%) |
Apr 24, 2015 | 16.35 | 16.49 | 16.28 | 16.46 | 47,671 | +0.13(+0.80%) |
Apr 23, 2015 | 16.05 | 16.33 | 16.05 | 16.33 | 14,788 | +0.28(+1.74%) |
Apr 22, 2015 | 15.97 | 16.05 | 15.83 | 16.05 | 1,268,954 | -0.41(-2.49%) |
Apr 21, 2015 | 16.34 | 16.47 | 16.27 | 16.46 | 8,462 | +0.08(+0.50%) |
Apr 20, 2015 | 16.44 | 16.51 | 16.35 | 16.38 | 15,807 | -0.14(-0.86%) |
Apr 17, 2015 | 16.53 | 16.69 | 16.42 | 16.52 | 14,129 | -0.14(-0.84%) |
Apr 16, 2015 | 16.68 | 16.80 | 16.58 | 16.66 | 51,960 | -0.42(-2.46%) |
Apr 15, 2015 | 16.93 | 17.08 | 16.85 | 17.08 | 30,032 | +0.73(+4.46%) |
Apr 14, 2015 | 16.14 | 16.39 | 16.14 | 16.35 | 14,689 | +0.23(+1.40%) |
Apr 13, 2015 | 16.21 | 16.27 | 16.09 | 16.12 | 23,983 | -0.23(-1.38%) |
Apr 10, 2015 | 16.21 | 16.37 | 16.15 | 16.35 | 37,685 | +0.19(+1.14%) |
Apr 09, 2015 | 16.18 | 16.27 | 16.12 | 16.16 | 82,703 | -0.03(-0.15%) |
Apr 08, 2015 | 16.35 | 16.50 | 16.12 | 16.19 | 14,008 | +0.11(+0.68%) |
Apr 07, 2015 | 16.06 | 16.24 | 16.00 | 16.08 | 22,925 | +0.40(+2.55%) |
Apr 06, 2015 | 15.43 | 15.82 | 15.43 | 15.68 | 17,166 | +0.11(+0.71%) |
Apr 02, 2015 | 15.57 | 15.57 | 15.57 | 0 | +0.18(+1.17%) | |
Apr 01, 2015 | 15.34 | 15.51 | 15.34 | 15.39 | 14,368 | -0.08(-0.52%) |
Mar 31, 2015 | 15.53 | 15.60 | 15.41 | 15.47 | 28,444 | -0.14(-0.90%) |
Mar 30, 2015 | 15.62 | 15.71 | 15.59 | 15.61 | 14,204 | -0.21(-1.33%) |
Mar 27, 2015 | 15.78 | 15.82 | 15.67 | 15.82 | 11,848 | -0.03(-0.19%) |
Mar 26, 2015 | 15.98 | 15.98 | 15.69 | 15.85 | 17,425 | -0.16(-1.00%) |
Mar 25, 2015 | 16.20 | 16.26 | 15.97 | 16.01 | 20,215 | -0.32(-1.96%) |
Mar 24, 2015 | 16.38 | 16.40 | 16.20 | 16.33 | 17,197 | -0.19(-1.15%) |
Mar 23, 2015 | 16.38 | 16.62 | 16.34 | 16.52 | 10,429 | +0.17(+1.04%) |
Mar 20, 2015 | 16.13 | 16.56 | 16.12 | 16.35 | 30,130 | +0.26(+1.62%) |
Mar 19, 2015 | 16.20 | 16.24 | 15.86 | 16.09 | 25,576 | -0.30(-1.83%) |
Mar 18, 2015 | 15.79 | 16.46 | 15.78 | 16.39 | 28,179 | +0.46(+2.86%) |
Mar 17, 2015 | 15.98 | 15.99 | 15.78 | 15.94 | 27,184 | -0.10(-0.59%) |
Mar 16, 2015 | 15.68 | 16.13 | 15.68 | 16.03 | 16,902 | +0.64(+4.16%) |
Mar 13, 2015 | 15.34 | 15.44 | 15.29 | 15.39 | 10,577 | -0.44(-2.78%) |
Mar 12, 2015 | 16.26 | 16.26 | 15.76 | 15.83 | 17,386 | -0.10(-0.63%) |
Mar 11, 2015 | 15.83 | 16.06 | 15.71 | 15.93 | 25,211 | -0.28(-1.73%) |
Mar 10, 2015 | 16.63 | 16.63 | 16.15 | 16.21 | 70,330 | -0.73(-4.31%) |
Mar 09, 2015 | 16.79 | 16.94 | 16.68 | 16.94 | 31,641 | +0.14(+0.83%) |
Mar 06, 2015 | 16.87 | 16.96 | 16.62 | 16.80 | 44,863 | -0.20(-1.15%) |
Mar 05, 2015 | 16.96 | 17.03 | 16.92 | 17.00 | 26,160 | +0.36(+2.16%) |
Mar 04, 2015 | 16.80 | 16.64 | 16.64 | 16,920 | -0.35(-2.05%) | |
Mar 03, 2015 | 16.99 | 17.05 | 16.84 | 16.98 | 99,238 | -0.02(-0.10%) |