Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.00 | 14.06 | 13.82 | 13.83 | 944,681 | -0.19(-1.36%) |
May 28, 2015 | 14.00 | 14.32 | 13.92 | 14.02 | 578,328 | -0.03(-0.21%) |
May 27, 2015 | 13.95 | 14.20 | 13.80 | 14.05 | 513,575 | +0.12(+0.86%) |
May 26, 2015 | 14.20 | 14.41 | 13.74 | 13.93 | 972,426 | -0.24(-1.69%) |
May 22, 2015 | 14.04 | 14.17 | 14.17 | 14.17 | 899,500 | +0.12(+0.85%) |
May 21, 2015 | 13.58 | 14.15 | 13.47 | 14.05 | 1,676,619 | +0.06(+0.43%) |
May 20, 2015 | 14.91 | 15.12 | 13.52 | 13.99 | 2,644,573 | -1.04(-6.92%) |
May 19, 2015 | 14.90 | 15.20 | 14.77 | 15.03 | 756,726 | +0.13(+0.87%) |
May 18, 2015 | 14.40 | 14.99 | 14.22 | 14.90 | 947,168 | +0.65(+4.56%) |
May 15, 2015 | 14.17 | 14.66 | 14.06 | 14.25 | 767,856 | +0.11(+0.78%) |
May 14, 2015 | 14.13 | 14.48 | 13.92 | 14.14 | 804,097 | +0.06(+0.43%) |
May 13, 2015 | 14.39 | 14.41 | 13.98 | 14.08 | 1,335,576 | +0.22(+1.59%) |
May 12, 2015 | 13.50 | 14.24 | 13.34 | 13.86 | 1,631,099 | +0.35(+2.59%) |
May 11, 2015 | 14.09 | 14.51 | 13.30 | 13.51 | 2,397,480 | -0.60(-4.25%) |
May 08, 2015 | 14.78 | 15.25 | 13.74 | 14.11 | 4,962,755 | -0.92(-6.12%) |
May 07, 2015 | 15.50 | 15.50 | 14.96 | 15.03 | 1,766,197 | -0.24(-1.57%) |
May 06, 2015 | 15.52 | 15.56 | 14.85 | 15.27 | 1,715,120 | +0.14(+0.93%) |
May 05, 2015 | 15.25 | 15.35 | 15.04 | 15.13 | 1,141,637 | -0.17(-1.11%) |
May 04, 2015 | 15.48 | 15.55 | 15.20 | 15.30 | 440,305 | -0.17(-1.10%) |
May 01, 2015 | 15.41 | 15.59 | 14.11 | 15.47 | 1,357,740 | +0.05(+0.32%) |
Apr 30, 2015 | 15.55 | 15.57 | 15.11 | 15.42 | 1,066,813 | -0.18(-1.15%) |
Apr 29, 2015 | 15.55 | 15.97 | 15.48 | 15.60 | 946,868 | -0.03(-0.19%) |
Apr 28, 2015 | 16.26 | 16.31 | 15.45 | 15.63 | 1,194,752 | -0.11(-0.70%) |
Apr 27, 2015 | 16.50 | 16.92 | 15.25 | 15.74 | 2,672,647 | +0.12(+0.77%) |
Apr 24, 2015 | 15.69 | 15.99 | 15.52 | 15.62 | 375,295 | -0.09(-0.57%) |
Apr 23, 2015 | 15.72 | 15.97 | 15.51 | 15.71 | 652,754 | -0.01(-0.06%) |
Apr 22, 2015 | 15.97 | 16.00 | 15.59 | 15.72 | 1,166,144 | -0.26(-1.63%) |
Apr 21, 2015 | 15.91 | 16.18 | 15.52 | 15.98 | 650,683 | +0.06(+0.38%) |
Apr 20, 2015 | 16.40 | 16.48 | 15.71 | 15.92 | 908,730 | -0.46(-2.81%) |
Apr 17, 2015 | 16.33 | 16.44 | 16.01 | 16.38 | 527,200 | -0.09(-0.55%) |
Apr 16, 2015 | 15.75 | 16.95 | 15.75 | 16.47 | 1,585,228 | +0.72(+4.57%) |
Apr 15, 2015 | 16.01 | 16.09 | 15.59 | 15.75 | 825,767 | -0.24(-1.50%) |
Apr 14, 2015 | 16.35 | 16.35 | 15.89 | 15.99 | 757,855 | -0.44(-2.68%) |
Apr 13, 2015 | 16.05 | 16.57 | 16.00 | 16.43 | 563,043 | +0.36(+2.24%) |
Apr 10, 2015 | 16.10 | 16.29 | 15.93 | 16.07 | 749,273 | +0.22(+1.39%) |
Apr 09, 2015 | 16.03 | 16.13 | 15.83 | 15.85 | 1,075,056 | -0.18(-1.12%) |
Apr 08, 2015 | 16.17 | 16.73 | 15.98 | 16.03 | 976,620 | -0.10(-0.62%) |
Apr 07, 2015 | 16.10 | 16.25 | 15.93 | 16.13 | 783,620 | +0.05(+0.31%) |
Apr 06, 2015 | 16.06 | 16.36 | 15.60 | 16.08 | 1,732,427 | +0.37(+2.36%) |
Apr 02, 2015 | 16.28 | 15.71 | 15.71 | 15.71 | 6,518,500 | -1.29(-7.59%) |
Apr 01, 2015 | 17.83 | 17.99 | 16.92 | 17.00 | 1,109,246 | -0.85(-4.76%) |
Mar 31, 2015 | 17.56 | 18.39 | 17.55 | 17.85 | 716,277 | +0.23(+1.31%) |
Mar 30, 2015 | 17.85 | 18.00 | 17.24 | 17.62 | 492,570 | -0.16(-0.90%) |
Mar 27, 2015 | 18.21 | 18.35 | 17.72 | 17.78 | 374,386 | -0.44(-2.41%) |
Mar 26, 2015 | 18.19 | 18.68 | 18.00 | 18.22 | 505,134 | -0.07(-0.38%) |
Mar 25, 2015 | 19.10 | 19.35 | 17.92 | 18.29 | 933,008 | -0.81(-4.24%) |
Mar 24, 2015 | 19.19 | 19.56 | 18.47 | 19.10 | 1,058,969 | -0.14(-0.73%) |
Mar 23, 2015 | 17.22 | 19.26 | 17.22 | 19.24 | 2,081,814 | +1.87(+10.77%) |
Mar 20, 2015 | 17.98 | 18.04 | 17.26 | 17.37 | 1,984,270 | -0.54(-3.02%) |
Mar 19, 2015 | 17.74 | 18.20 | 17.62 | 17.91 | 544,423 | +0.08(+0.45%) |
Mar 18, 2015 | 17.43 | 17.99 | 17.30 | 17.83 | 638,846 | +0.27(+1.54%) |
Mar 17, 2015 | 17.54 | 17.70 | 17.28 | 17.56 | 607,515 | +0.09(+0.52%) |
Mar 16, 2015 | 17.44 | 17.57 | 17.02 | 17.47 | 597,964 | +0.06(+0.34%) |
Mar 13, 2015 | 17.24 | 17.81 | 17.00 | 17.41 | 1,130,767 | +0.13(+0.75%) |
Mar 12, 2015 | 17.20 | 17.58 | 17.15 | 17.28 | 760,050 | +0.22(+1.29%) |
Mar 11, 2015 | 16.58 | 17.59 | 16.50 | 17.06 | 1,390,965 | +0.56(+3.39%) |
Mar 10, 2015 | 16.67 | 16.77 | 15.92 | 16.50 | 1,668,295 | -0.47(-2.77%) |
Mar 09, 2015 | 16.86 | 17.18 | 16.58 | 16.97 | 788,840 | +0.13(+0.77%) |
Mar 06, 2015 | 17.07 | 17.48 | 16.59 | 16.84 | 862,029 | -0.33(-1.92%) |
Mar 05, 2015 | 17.15 | 17.58 | 16.86 | 17.17 | 973,220 | +0.07(+0.41%) |
Mar 04, 2015 | 17.15 | 17.31 | 17.68 | 17.10 | 1,611,067 | -0.58(-3.28%) |
Mar 03, 2015 | 19.03 | 19.16 | 17.48 | 17.68 | 2,341,371 | -1.48(-7.72%) |