Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.76 | 15.91 | 15.64 | 15.73 | 90,767 | -0.07(-0.45%) |
May 28, 2015 | 15.67 | 15.85 | 15.64 | 15.80 | 64,191 | +0.02(+0.10%) |
May 27, 2015 | 15.71 | 15.83 | 15.68 | 15.78 | 37,927 | +0.14(+0.87%) |
May 26, 2015 | 15.44 | 15.71 | 15.34 | 15.64 | 52,403 | +0.11(+0.73%) |
May 22, 2015 | 15.55 | 15.53 | 15.53 | 15.53 | 27,127 | -0.04(-0.24%) |
May 21, 2015 | 15.64 | 15.86 | 15.43 | 15.57 | 66,315 | -0.14(-0.86%) |
May 20, 2015 | 15.62 | 15.79 | 15.51 | 15.70 | 39,857 | +0.19(+1.22%) |
May 19, 2015 | 15.39 | 15.61 | 15.38 | 15.51 | 55,547 | +0.11(+0.74%) |
May 18, 2015 | 15.51 | 15.52 | 15.38 | 15.40 | 24,883 | +0.04(+0.28%) |
May 15, 2015 | 15.39 | 15.39 | 15.25 | 15.36 | 37,327 | -0.04(-0.28%) |
May 14, 2015 | 15.33 | 15.43 | 15.29 | 15.40 | 23,730 | +0.13(+0.85%) |
May 13, 2015 | 15.36 | 15.37 | 15.21 | 15.27 | 16,752 | -0.11(-0.70%) |
May 12, 2015 | 15.72 | 15.72 | 15.10 | 15.38 | 23,191 | -0.03(-0.18%) |
May 11, 2015 | 15.43 | 15.52 | 15.30 | 15.41 | 25,483 | -0.02(-0.11%) |
May 08, 2015 | 15.56 | 15.56 | 15.01 | 15.42 | 46,414 | +0.09(+0.60%) |
May 07, 2015 | 15.30 | 15.38 | 15.24 | 15.33 | 29,277 | +0.05(+0.32%) |
May 06, 2015 | 15.38 | 15.38 | 15.14 | 15.28 | 34,369 | +0.02(+0.14%) |
May 05, 2015 | 15.33 | 15.46 | 15.14 | 15.26 | 77,228 | -0.12(-0.77%) |
May 04, 2015 | 15.49 | 15.57 | 15.35 | 15.38 | 31,589 | -0.05(-0.35%) |
May 01, 2015 | 15.53 | 15.53 | 15.29 | 15.43 | 36,190 | +0.02(+0.14%) |
Apr 30, 2015 | 15.81 | 15.90 | 15.29 | 15.41 | 57,050 | -0.48(-3.05%) |
Apr 29, 2015 | 16.15 | 16.19 | 15.84 | 15.89 | 30,713 | -0.47(-2.86%) |
Apr 28, 2015 | 16.29 | 16.43 | 16.02 | 16.36 | 35,516 | +0.45(+2.81%) |
Apr 27, 2015 | 15.93 | 16.15 | 15.89 | 15.92 | 25,635 | +0.03(+0.17%) |
Apr 24, 2015 | 15.92 | 16.01 | 15.79 | 15.89 | 24,467 | -0.08(-0.47%) |
Apr 23, 2015 | 15.89 | 15.99 | 15.82 | 15.96 | 19,767 | +0.00(+0.00%) |
Apr 22, 2015 | 15.89 | 16.05 | 15.89 | 15.96 | 8,427 | +0.02(+0.13%) |
Apr 21, 2015 | 15.97 | 16.09 | 15.87 | 15.94 | 11,109 | -0.03(-0.17%) |
Apr 20, 2015 | 15.69 | 16.01 | 15.69 | 15.97 | 24,794 | +0.35(+2.24%) |
Apr 17, 2015 | 16.00 | 16.00 | 15.58 | 15.62 | 31,229 | -0.53(-3.30%) |
Apr 16, 2015 | 16.21 | 16.27 | 16.03 | 16.15 | 14,150 | -0.13(-0.79%) |
Apr 15, 2015 | 15.91 | 16.41 | 15.84 | 16.28 | 27,013 | +0.42(+2.65%) |
Apr 14, 2015 | 15.89 | 15.98 | 15.70 | 15.86 | 24,512 | -0.03(-0.17%) |
Apr 13, 2015 | 15.79 | 15.94 | 15.79 | 15.89 | 23,080 | +0.02(+0.14%) |
Apr 10, 2015 | 15.92 | 15.93 | 15.77 | 15.87 | 19,167 | +0.06(+0.41%) |
Apr 09, 2015 | 15.90 | 15.90 | 15.67 | 15.80 | 15,784 | -0.09(-0.58%) |
Apr 08, 2015 | 15.84 | 15.93 | 15.74 | 15.89 | 21,740 | -0.05(-0.30%) |
Apr 07, 2015 | 16.00 | 16.05 | 15.85 | 15.94 | 15,259 | -0.19(-1.17%) |
Apr 06, 2015 | 16.03 | 16.16 | 15.89 | 16.13 | 40,172 | -0.03(-0.17%) |
Apr 02, 2015 | 15.98 | 16.16 | 16.16 | 16.16 | 35,646 | +0.13(+0.81%) |
Apr 01, 2015 | 15.79 | 16.03 | 15.76 | 16.03 | 29,894 | +0.18(+1.12%) |
Mar 31, 2015 | 15.99 | 16.00 | 15.78 | 15.85 | 19,055 | -0.15(-0.94%) |
Mar 30, 2015 | 16.00 | 16.06 | 15.90 | 16.00 | 19,659 | +0.16(+0.99%) |
Mar 27, 2015 | 15.75 | 15.88 | 15.72 | 15.85 | 17,954 | +0.06(+0.41%) |
Mar 26, 2015 | 15.87 | 15.87 | 15.54 | 15.78 | 19,276 | +0.21(+1.35%) |
Mar 25, 2015 | 16.02 | 16.39 | 15.56 | 15.57 | 89,732 | -0.43(-2.66%) |
Mar 24, 2015 | 16.02 | 16.02 | 15.98 | 16.00 | 11,659 | +0.04(+0.24%) |
Mar 23, 2015 | 15.94 | 15.98 | 15.68 | 15.96 | 32,686 | +0.06(+0.41%) |
Mar 20, 2015 | 15.62 | 15.91 | 15.49 | 15.89 | 64,336 | +0.29(+1.86%) |
Mar 19, 2015 | 15.72 | 15.80 | 15.44 | 15.60 | 26,938 | -0.20(-1.26%) |
Mar 18, 2015 | 15.77 | 15.87 | 15.53 | 15.80 | 36,977 | -0.10(-0.61%) |
Mar 17, 2015 | 15.80 | 15.91 | 15.67 | 15.90 | 22,130 | +0.03(+0.20%) |
Mar 16, 2015 | 15.60 | 16.01 | 15.43 | 15.87 | 62,136 | +0.31(+1.97%) |
Mar 13, 2015 | 15.58 | 15.60 | 15.29 | 15.56 | 14,566 | -0.05(-0.31%) |
Mar 12, 2015 | 15.34 | 15.62 | 15.32 | 15.61 | 47,769 | +0.41(+2.73%) |
Mar 11, 2015 | 15.24 | 15.24 | 15.10 | 15.19 | 25,986 | +0.04(+0.25%) |
Mar 10, 2015 | 15.05 | 15.19 | 15.05 | 15.16 | 28,702 | -0.18(-1.19%) |
Mar 09, 2015 | 15.79 | 15.79 | 15.23 | 15.34 | 19,143 | +0.12(+0.78%) |
Mar 06, 2015 | 15.22 | 15.51 | 15.05 | 15.22 | 30,908 | -0.12(-0.81%) |
Mar 05, 2015 | 15.28 | 15.36 | 15.10 | 15.35 | 21,001 | +0.04(+0.28%) |
Mar 04, 2015 | 15.35 | 15.51 | 15.28 | 15.30 | 20,190 | -0.17(-1.08%) |
Mar 03, 2015 | 15.61 | 15.61 | 15.45 | 15.47 | 12,064 | -0.18(-1.17%) |