Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.33 | 14.33 | 13.96 | 13.98 | 118,816 | -0.39(-2.70%) |
May 28, 2015 | 14.45 | 14.45 | 14.13 | 14.37 | 107,627 | -0.10(-0.69%) |
May 27, 2015 | 14.45 | 14.48 | 14.28 | 14.47 | 98,757 | +0.02(+0.12%) |
May 26, 2015 | 14.98 | 14.98 | 14.35 | 14.45 | 115,754 | -0.66(-4.35%) |
May 22, 2015 | 15.04 | 15.11 | 15.11 | 15.11 | 197,394 | +0.06(+0.42%) |
May 21, 2015 | 15.09 | 15.15 | 15.02 | 15.04 | 103,676 | -0.05(-0.36%) |
May 20, 2015 | 15.13 | 15.16 | 15.02 | 15.10 | 107,457 | -0.04(-0.30%) |
May 19, 2015 | 15.13 | 15.21 | 15.04 | 15.14 | 114,846 | +0.04(+0.30%) |
May 18, 2015 | 14.89 | 15.17 | 14.64 | 15.10 | 175,431 | +0.15(+1.02%) |
May 15, 2015 | 15.08 | 15.17 | 14.82 | 14.94 | 158,297 | -0.23(-1.48%) |
May 14, 2015 | 15.09 | 15.26 | 14.99 | 15.17 | 107,631 | +0.12(+0.78%) |
May 13, 2015 | 14.86 | 15.07 | 14.61 | 15.05 | 77,630 | +0.17(+1.15%) |
May 12, 2015 | 14.86 | 14.93 | 14.47 | 14.88 | 127,052 | -0.10(-0.69%) |
May 11, 2015 | 15.20 | 15.33 | 14.98 | 14.98 | 155,683 | -0.25(-1.62%) |
May 08, 2015 | 15.36 | 15.36 | 15.04 | 15.23 | 204,164 | +0.09(+0.59%) |
May 07, 2015 | 14.77 | 15.32 | 14.68 | 15.14 | 199,378 | +0.36(+2.43%) |
May 06, 2015 | 13.98 | 14.91 | 13.49 | 14.78 | 311,037 | -0.25(-1.67%) |
May 05, 2015 | 15.09 | 15.27 | 14.80 | 15.03 | 158,649 | -0.13(-0.83%) |
May 04, 2015 | 15.00 | 15.30 | 15.00 | 15.16 | 90,925 | +0.17(+1.14%) |
May 01, 2015 | 14.84 | 15.03 | 14.78 | 14.99 | 103,051 | +0.24(+1.64%) |
Apr 30, 2015 | 15.18 | 15.33 | 14.60 | 14.75 | 151,720 | -0.58(-3.81%) |
Apr 29, 2015 | 15.26 | 15.68 | 15.20 | 15.33 | 99,400 | -0.20(-1.27%) |
Apr 28, 2015 | 15.28 | 15.55 | 15.17 | 15.53 | 137,663 | +0.23(+1.53%) |
Apr 27, 2015 | 15.45 | 15.51 | 15.11 | 15.29 | 104,688 | -0.15(-0.99%) |
Apr 24, 2015 | 15.32 | 15.72 | 15.28 | 15.45 | 110,588 | +0.17(+1.12%) |
Apr 23, 2015 | 15.55 | 15.73 | 15.18 | 15.28 | 124,129 | -0.30(-1.90%) |
Apr 22, 2015 | 15.81 | 15.81 | 15.49 | 15.57 | 69,020 | -0.26(-1.65%) |
Apr 21, 2015 | 15.96 | 15.96 | 15.77 | 15.83 | 114,519 | -0.04(-0.23%) |
Apr 20, 2015 | 15.46 | 15.90 | 15.46 | 15.87 | 143,694 | +0.40(+2.61%) |
Apr 17, 2015 | 15.55 | 15.63 | 15.41 | 15.46 | 109,284 | -0.20(-1.26%) |
Apr 16, 2015 | 15.84 | 16.04 | 15.65 | 15.66 | 91,047 | -0.18(-1.13%) |
Apr 15, 2015 | 15.85 | 15.98 | 15.70 | 15.84 | 114,374 | +0.08(+0.51%) |
Apr 14, 2015 | 15.72 | 15.89 | 15.68 | 15.76 | 95,022 | +0.04(+0.29%) |
Apr 13, 2015 | 15.56 | 15.87 | 15.41 | 15.72 | 80,569 | +0.13(+0.86%) |
Apr 10, 2015 | 15.67 | 15.67 | 15.55 | 15.58 | 120,933 | -0.15(-0.97%) |
Apr 09, 2015 | 15.71 | 15.82 | 15.51 | 15.73 | 69,077 | +0.04(+0.29%) |
Apr 08, 2015 | 15.59 | 15.90 | 15.57 | 15.69 | 207,875 | +0.05(+0.34%) |
Apr 07, 2015 | 15.63 | 15.72 | 15.52 | 15.63 | 119,000 | +0.02(+0.12%) |
Apr 06, 2015 | 15.32 | 15.81 | 15.22 | 15.62 | 84,693 | +0.02(+0.11%) |
Apr 02, 2015 | 15.43 | 15.60 | 15.60 | 15.60 | 64,361 | +0.13(+0.81%) |
Apr 01, 2015 | 15.65 | 15.74 | 15.33 | 15.47 | 85,900 | -0.19(-1.20%) |
Mar 31, 2015 | 15.82 | 15.82 | 15.59 | 15.66 | 257,376 | -0.31(-1.97%) |
Mar 30, 2015 | 15.58 | 16.03 | 15.49 | 15.98 | 194,839 | +0.42(+2.71%) |
Mar 27, 2015 | 15.28 | 15.58 | 15.16 | 15.55 | 269,891 | +0.28(+1.82%) |
Mar 26, 2015 | 15.21 | 15.42 | 15.16 | 15.28 | 79,878 | -0.02(-0.12%) |
Mar 25, 2015 | 15.72 | 15.72 | 15.18 | 15.29 | 149,575 | -0.42(-2.69%) |
Mar 24, 2015 | 15.79 | 15.99 | 15.58 | 15.72 | 137,133 | -0.06(-0.40%) |
Mar 23, 2015 | 15.75 | 16.03 | 15.59 | 15.78 | 148,971 | -0.02(-0.11%) |
Mar 20, 2015 | 15.97 | 16.06 | 15.72 | 15.80 | 291,557 | -0.10(-0.62%) |
Mar 19, 2015 | 15.99 | 16.23 | 15.81 | 15.90 | 174,070 | -0.19(-1.17%) |
Mar 18, 2015 | 15.89 | 16.10 | 15.81 | 16.08 | 116,542 | +0.11(+0.67%) |
Mar 17, 2015 | 15.87 | 16.03 | 15.67 | 15.98 | 84,110 | +0.03(+0.17%) |
Mar 16, 2015 | 16.09 | 16.12 | 15.88 | 15.95 | 94,462 | -0.14(-0.89%) |
Mar 13, 2015 | 16.10 | 16.12 | 15.83 | 16.09 | 110,259 | -0.01(-0.06%) |
Mar 12, 2015 | 15.46 | 16.16 | 15.46 | 16.10 | 101,305 | +0.74(+4.79%) |
Mar 11, 2015 | 15.41 | 15.49 | 15.15 | 15.37 | 108,725 | -0.06(-0.41%) |
Mar 10, 2015 | 15.79 | 16.01 | 15.37 | 15.43 | 79,815 | -0.56(-3.48%) |
Mar 09, 2015 | 15.67 | 16.11 | 15.67 | 15.99 | 76,994 | +0.32(+2.06%) |
Mar 06, 2015 | 15.70 | 15.89 | 15.50 | 15.66 | 130,500 | -0.32(-2.02%) |
Mar 05, 2015 | 16.06 | 16.13 | 15.89 | 15.99 | 128,305 | -0.07(-0.45%) |
Mar 04, 2015 | 16.07 | 16.16 | 15.93 | 16.06 | 80,675 | -0.11(-0.67%) |
Mar 03, 2015 | 16.25 | 16.34 | 16.04 | 16.16 | 192,746 | -0.19(-1.15%) |