Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.42 | 15.52 | 14.87 | 15.32 | 14,504 | -0.18(-1.16%) |
May 28, 2015 | 15.01 | 15.58 | 15.01 | 15.50 | 14,468 | +0.07(+0.45%) |
May 27, 2015 | 15.27 | 15.45 | 15.25 | 15.43 | 10,283 | +0.16(+1.05%) |
May 26, 2015 | 15.29 | 15.54 | 15.19 | 15.27 | 29,740 | -0.18(-1.17%) |
May 22, 2015 | 15.40 | 15.45 | 15.45 | 15.45 | 23,300 | +0.05(+0.32%) |
May 21, 2015 | 15.42 | 15.48 | 15.29 | 15.40 | 12,258 | +0.05(+0.33%) |
May 20, 2015 | 15.18 | 15.55 | 15.18 | 15.35 | 9,715 | +0.12(+0.79%) |
May 19, 2015 | 15.08 | 15.46 | 15.08 | 15.23 | 13,500 | +0.04(+0.26%) |
May 18, 2015 | 15.20 | 15.39 | 15.02 | 15.19 | 12,643 | +0.03(+0.20%) |
May 15, 2015 | 15.01 | 15.42 | 15.01 | 15.16 | 17,539 | +0.07(+0.46%) |
May 14, 2015 | 15.16 | 15.34 | 14.92 | 15.09 | 17,646 | +0.06(+0.40%) |
May 13, 2015 | 15.05 | 15.27 | 14.92 | 15.03 | 23,162 | -0.07(-0.46%) |
May 12, 2015 | 15.08 | 15.16 | 14.76 | 15.10 | 9,642 | -0.02(-0.13%) |
May 11, 2015 | 15.58 | 15.77 | 15.11 | 15.12 | 11,521 | -0.50(-3.20%) |
May 08, 2015 | 15.88 | 15.98 | 15.48 | 15.62 | 14,228 | -0.17(-1.08%) |
May 07, 2015 | 15.94 | 16.04 | 15.76 | 15.79 | 43,727 | -0.11(-0.69%) |
May 06, 2015 | 15.95 | 16.09 | 15.85 | 15.90 | 27,143 | +0.04(+0.25%) |
May 05, 2015 | 15.88 | 16.03 | 15.74 | 15.86 | 53,618 | -0.06(-0.38%) |
May 04, 2015 | 16.16 | 16.56 | 15.86 | 15.92 | 50,734 | -0.03(-0.19%) |
May 01, 2015 | 15.77 | 16.18 | 15.77 | 15.95 | 35,955 | +0.17(+1.08%) |
Apr 30, 2015 | 15.79 | 16.05 | 15.69 | 15.78 | 48,227 | -0.16(-1.00%) |
Apr 29, 2015 | 16.07 | 16.07 | 15.86 | 15.94 | 43,448 | +0.01(+0.06%) |
Apr 28, 2015 | 15.77 | 16.00 | 15.77 | 15.93 | 10,975 | +0.05(+0.31%) |
Apr 27, 2015 | 15.92 | 16.11 | 15.73 | 15.88 | 36,934 | -0.02(-0.13%) |
Apr 24, 2015 | 15.79 | 15.92 | 15.69 | 15.90 | 19,592 | +0.11(+0.70%) |
Apr 23, 2015 | 15.83 | 15.86 | 15.64 | 15.79 | 20,401 | -0.06(-0.38%) |
Apr 22, 2015 | 15.90 | 15.90 | 15.70 | 15.85 | 20,548 | +0.01(+0.06%) |
Apr 21, 2015 | 15.39 | 15.90 | 15.24 | 15.84 | 14,262 | +0.49(+3.19%) |
Apr 20, 2015 | 15.24 | 15.35 | 14.87 | 15.35 | 22,352 | +0.19(+1.25%) |
Apr 17, 2015 | 15.75 | 15.90 | 15.14 | 15.16 | 22,741 | -0.69(-4.35%) |
Apr 16, 2015 | 15.70 | 15.95 | 15.70 | 15.85 | 9,726 | -0.05(-0.31%) |
Apr 15, 2015 | 15.83 | 15.95 | 15.79 | 15.90 | 23,854 | -0.01(-0.06%) |
Apr 14, 2015 | 15.79 | 15.93 | 15.67 | 15.91 | 10,082 | +0.06(+0.38%) |
Apr 13, 2015 | 15.81 | 15.90 | 15.80 | 15.85 | 9,037 | -0.02(-0.13%) |
Apr 10, 2015 | 15.81 | 15.90 | 15.58 | 15.87 | 13,844 | +0.13(+0.83%) |
Apr 09, 2015 | 15.87 | 15.91 | 15.45 | 15.74 | 17,574 | -0.16(-1.01%) |
Apr 08, 2015 | 15.83 | 16.04 | 15.83 | 15.90 | 42,009 | +0.15(+0.95%) |
Apr 07, 2015 | 16.04 | 16.09 | 15.74 | 15.75 | 16,880 | -0.29(-1.81%) |
Apr 06, 2015 | 15.94 | 16.11 | 15.39 | 16.04 | 22,978 | +0.07(+0.44%) |
Apr 02, 2015 | 15.99 | 15.97 | 15.97 | 15.97 | 25,600 | -0.08(-0.50%) |
Apr 01, 2015 | 15.85 | 16.07 | 15.70 | 16.05 | 32,707 | +0.09(+0.56%) |
Mar 31, 2015 | 16.44 | 16.44 | 15.76 | 15.96 | 29,090 | -0.24(-1.48%) |
Mar 30, 2015 | 16.41 | 16.41 | 16.09 | 16.20 | 13,403 | -0.10(-0.61%) |
Mar 27, 2015 | 16.20 | 16.46 | 16.17 | 16.30 | 13,718 | +0.08(+0.49%) |
Mar 26, 2015 | 15.72 | 16.30 | 15.72 | 16.22 | 17,108 | +0.44(+2.79%) |
Mar 25, 2015 | 16.30 | 16.34 | 15.78 | 15.78 | 16,196 | -0.48(-2.95%) |
Mar 24, 2015 | 16.29 | 16.50 | 16.20 | 16.26 | 20,128 | +0.04(+0.25%) |
Mar 23, 2015 | 16.34 | 16.38 | 16.21 | 16.22 | 39,381 | -0.13(-0.80%) |
Mar 20, 2015 | 16.33 | 16.41 | 16.26 | 16.35 | 51,286 | +0.04(+0.25%) |
Mar 19, 2015 | 16.33 | 16.41 | 16.26 | 16.31 | 12,148 | +0.03(+0.18%) |
Mar 18, 2015 | 16.19 | 16.47 | 16.11 | 16.28 | 32,815 | +0.02(+0.12%) |
Mar 17, 2015 | 16.39 | 16.50 | 16.20 | 16.26 | 40,993 | -0.21(-1.28%) |
Mar 16, 2015 | 16.50 | 16.50 | 16.18 | 16.47 | 36,504 | +0.02(+0.12%) |
Mar 13, 2015 | 16.12 | 16.64 | 16.12 | 16.45 | 50,044 | +0.37(+2.30%) |
Mar 12, 2015 | 15.65 | 16.12 | 15.65 | 16.08 | 42,816 | +0.64(+4.15%) |
Mar 11, 2015 | 15.09 | 15.67 | 15.04 | 15.44 | 22,638 | +0.45(+3.00%) |
Mar 10, 2015 | 15.52 | 15.52 | 14.79 | 14.99 | 17,412 | -0.66(-4.22%) |
Mar 09, 2015 | 15.60 | 15.66 | 15.32 | 15.65 | 13,603 | +0.16(+1.03%) |
Mar 06, 2015 | 15.38 | 15.60 | 15.37 | 15.49 | 41,214 | -0.05(-0.32%) |
Mar 05, 2015 | 15.36 | 15.54 | 15.10 | 15.54 | 9,405 | +0.16(+1.04%) |
Mar 04, 2015 | 15.52 | 15.61 | 15.03 | 15.38 | 14,741 | -0.23(-1.47%) |
Mar 03, 2015 | 15.21 | 15.59 | 15.10 | 15.61 | 37,785 | +0.25(+1.63%) |