Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.22 | 15.27 | 15.17 | 15.17 | 2,304,402 | +0.05(+0.36%) |
May 28, 2015 | 15.09 | 15.13 | 15.01 | 15.12 | 1,912,616 | -0.21(-1.36%) |
May 27, 2015 | 15.26 | 15.33 | 15.23 | 15.33 | 3,880,144 | +0.01(+0.04%) |
May 26, 2015 | 15.46 | 15.46 | 15.29 | 15.32 | 1,806,517 | +0.02(+0.13%) |
May 22, 2015 | 15.32 | 15.30 | 15.30 | 15.30 | 1,236,418 | -0.13(-0.87%) |
May 21, 2015 | 15.37 | 15.47 | 15.35 | 15.44 | 1,838,006 | +0.16(+1.06%) |
May 20, 2015 | 15.28 | 15.37 | 15.23 | 15.27 | 2,975,936 | -0.07(-0.44%) |
May 19, 2015 | 15.37 | 15.38 | 15.29 | 15.34 | 3,140,756 | -0.30(-1.89%) |
May 18, 2015 | 15.57 | 15.67 | 15.50 | 15.64 | 2,294,645 | -0.32(-1.98%) |
May 15, 2015 | 15.85 | 15.95 | 15.81 | 15.95 | 3,132,001 | -0.01(-0.04%) |
May 14, 2015 | 16.03 | 16.03 | 15.90 | 15.96 | 4,904,085 | +0.11(+0.72%) |
May 13, 2015 | 15.86 | 15.93 | 15.83 | 15.85 | 2,588,827 | +0.32(+2.08%) |
May 12, 2015 | 15.43 | 15.56 | 15.41 | 15.52 | 4,070,779 | +0.36(+2.40%) |
May 11, 2015 | 15.15 | 15.25 | 15.15 | 15.16 | 3,013,904 | -0.28(-1.83%) |
May 08, 2015 | 15.41 | 15.45 | 15.29 | 15.44 | 1,992,702 | +0.17(+1.10%) |
May 07, 2015 | 15.35 | 15.36 | 15.23 | 15.27 | 7,363,476 | -0.20(-1.26%) |
May 06, 2015 | 15.63 | 15.64 | 15.39 | 15.47 | 4,020,978 | -0.27(-1.71%) |
May 05, 2015 | 15.76 | 15.82 | 15.70 | 15.74 | 3,038,117 | -0.02(-0.13%) |
May 04, 2015 | 15.75 | 15.80 | 15.73 | 15.76 | 1,957,230 | -0.03(-0.17%) |
May 01, 2015 | 15.74 | 15.80 | 15.67 | 15.79 | 1,654,286 | +0.09(+0.56%) |
Apr 30, 2015 | 15.66 | 15.73 | 15.58 | 15.70 | 5,013,839 | -0.33(-2.06%) |
Apr 29, 2015 | 15.98 | 16.10 | 15.97 | 16.03 | 4,175,680 | -0.39(-2.38%) |
Apr 28, 2015 | 16.29 | 16.45 | 16.27 | 16.42 | 2,908,044 | +0.23(+1.41%) |
Apr 27, 2015 | 16.17 | 16.30 | 16.17 | 16.19 | 1,814,644 | +0.08(+0.50%) |
Apr 24, 2015 | 16.03 | 16.13 | 16.01 | 16.11 | 2,399,927 | +0.36(+2.27%) |
Apr 23, 2015 | 15.54 | 15.77 | 15.54 | 15.75 | 2,021,428 | +0.11(+0.73%) |
Apr 22, 2015 | 15.60 | 15.65 | 15.54 | 15.64 | 1,919,822 | +0.04(+0.26%) |
Apr 21, 2015 | 15.66 | 15.70 | 15.57 | 15.60 | 3,116,267 | -0.05(-0.30%) |
Apr 20, 2015 | 15.63 | 15.69 | 15.59 | 15.64 | 3,323,658 | -0.03(-0.17%) |
Apr 17, 2015 | 15.68 | 15.72 | 15.58 | 15.67 | 4,093,367 | -0.30(-1.86%) |
Apr 16, 2015 | 15.91 | 16.04 | 15.87 | 15.97 | 5,835,358 | +0.25(+1.58%) |
Apr 15, 2015 | 15.62 | 15.80 | 15.56 | 15.72 | 5,816,409 | +0.05(+0.30%) |
Apr 14, 2015 | 15.61 | 15.69 | 15.58 | 15.67 | 2,393,693 | +0.09(+0.56%) |
Apr 13, 2015 | 15.64 | 15.67 | 15.56 | 15.58 | 2,786,838 | -0.27(-1.70%) |
Apr 10, 2015 | 15.80 | 15.88 | 15.80 | 15.85 | 1,647,717 | +0.03(+0.21%) |
Apr 09, 2015 | 15.87 | 15.87 | 15.73 | 15.82 | 2,912,266 | -0.04(-0.25%) |
Apr 08, 2015 | 15.85 | 15.94 | 15.78 | 15.86 | 5,835,211 | +0.17(+1.07%) |
Apr 07, 2015 | 15.67 | 15.78 | 15.66 | 15.69 | 3,560,435 | +0.08(+0.52%) |
Apr 06, 2015 | 15.50 | 15.76 | 15.48 | 15.61 | 3,671,095 | +0.14(+0.91%) |
Apr 02, 2015 | 15.38 | 15.47 | 15.47 | 15.47 | 4,889,670 | +0.05(+0.35%) |
Apr 01, 2015 | 15.44 | 15.48 | 15.37 | 15.42 | 3,191,925 | +0.03(+0.17%) |
Mar 31, 2015 | 15.35 | 15.49 | 15.34 | 15.39 | 2,988,217 | -0.18(-1.17%) |
Mar 30, 2015 | 15.56 | 15.62 | 15.55 | 15.57 | 3,395,341 | -0.17(-1.07%) |
Mar 27, 2015 | 15.81 | 15.83 | 15.72 | 15.74 | 4,958,501 | -0.15(-0.97%) |
Mar 26, 2015 | 15.94 | 15.94 | 15.81 | 15.89 | 4,243,051 | -0.15(-0.96%) |
Mar 25, 2015 | 16.26 | 16.28 | 16.03 | 16.05 | 3,085,103 | -0.18(-1.12%) |
Mar 24, 2015 | 16.28 | 16.30 | 16.20 | 16.23 | 3,576,592 | +0.01(+0.04%) |
Mar 23, 2015 | 16.14 | 16.28 | 16.11 | 16.22 | 2,714,572 | +0.11(+0.71%) |
Mar 20, 2015 | 15.99 | 16.16 | 15.94 | 16.11 | 4,960,542 | +0.46(+2.97%) |
Mar 19, 2015 | 15.68 | 15.74 | 15.60 | 15.64 | 3,035,307 | -0.15(-0.98%) |
Mar 18, 2015 | 15.36 | 15.83 | 15.35 | 15.80 | 5,765,621 | +0.46(+2.98%) |
Mar 17, 2015 | 15.31 | 15.38 | 15.29 | 15.34 | 2,674,810 | -0.05(-0.31%) |
Mar 16, 2015 | 15.37 | 15.44 | 15.35 | 15.39 | 4,417,376 | +0.13(+0.88%) |
Mar 13, 2015 | 15.33 | 15.34 | 15.12 | 15.25 | 4,713,236 | -0.30(-1.95%) |
Mar 12, 2015 | 15.52 | 15.58 | 15.49 | 15.56 | 3,717,790 | +0.44(+2.89%) |
Mar 11, 2015 | 15.19 | 15.21 | 15.08 | 15.12 | 4,069,138 | -0.04(-0.27%) |
Mar 10, 2015 | 15.27 | 15.31 | 15.12 | 15.16 | 4,774,509 | -0.36(-2.30%) |
Mar 09, 2015 | 15.53 | 15.55 | 15.48 | 15.52 | 2,312,427 | +0.00(+0.00%) |
Mar 06, 2015 | 15.70 | 15.71 | 15.51 | 15.52 | 2,566,538 | -0.28(-1.75%) |
Mar 05, 2015 | 15.83 | 15.85 | 15.75 | 15.79 | 2,119,340 | -0.08(-0.51%) |
Mar 04, 2015 | 15.95 | 15.96 | 15.80 | 15.87 | 1,429,922 | -0.09(-0.55%) |
Mar 03, 2015 | 15.97 | 16.01 | 15.94 | 15.96 | 2,151,046 | +0.01(+0.04%) |