Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.70 | 15.70 | 15.38 | 15.48 | 385,807 | -0.27(-1.71%) |
May 28, 2015 | 15.65 | 15.79 | 15.43 | 15.75 | 112,890 | +0.04(+0.22%) |
May 27, 2015 | 15.47 | 15.74 | 15.43 | 15.72 | 180,512 | +0.23(+1.51%) |
May 26, 2015 | 15.62 | 15.66 | 15.37 | 15.48 | 149,744 | -0.19(-1.24%) |
May 22, 2015 | 15.51 | 15.68 | 15.68 | 15.68 | 61,808 | -0.05(-0.34%) |
May 21, 2015 | 15.86 | 15.86 | 15.40 | 15.73 | 131,509 | -0.12(-0.75%) |
May 20, 2015 | 15.63 | 15.90 | 15.58 | 15.85 | 127,205 | +0.24(+1.53%) |
May 19, 2015 | 15.69 | 15.69 | 15.52 | 15.61 | 86,923 | +0.00(+0.00%) |
May 18, 2015 | 15.50 | 15.67 | 15.46 | 15.61 | 72,866 | +0.10(+0.66%) |
May 15, 2015 | 15.59 | 15.70 | 15.40 | 15.51 | 34,110 | -0.07(-0.45%) |
May 14, 2015 | 15.24 | 15.77 | 15.24 | 15.58 | 106,600 | -0.02(-0.14%) |
May 13, 2015 | 15.60 | 15.63 | 15.35 | 15.60 | 72,080 | +0.09(+0.57%) |
May 12, 2015 | 15.45 | 15.59 | 15.29 | 15.51 | 63,834 | -0.04(-0.28%) |
May 11, 2015 | 15.51 | 15.63 | 15.42 | 15.56 | 88,535 | +0.07(+0.43%) |
May 08, 2015 | 15.68 | 15.78 | 15.40 | 15.49 | 63,474 | -0.07(-0.45%) |
May 07, 2015 | 15.62 | 15.62 | 15.31 | 15.56 | 125,738 | -0.12(-0.76%) |
May 06, 2015 | 15.91 | 15.92 | 15.56 | 15.68 | 84,870 | -0.15(-0.98%) |
May 05, 2015 | 16.12 | 16.14 | 15.75 | 15.83 | 81,177 | -0.30(-1.86%) |
May 04, 2015 | 15.79 | 16.28 | 15.72 | 16.13 | 119,274 | +0.38(+2.41%) |
May 01, 2015 | 15.40 | 15.79 | 15.39 | 15.75 | 142,675 | +0.36(+2.32%) |
Apr 30, 2015 | 15.58 | 15.58 | 15.21 | 15.40 | 107,132 | -0.15(-0.99%) |
Apr 29, 2015 | 15.57 | 15.68 | 15.52 | 15.55 | 50,329 | -0.05(-0.34%) |
Apr 28, 2015 | 15.59 | 15.61 | 15.53 | 15.60 | 57,405 | +0.04(+0.28%) |
Apr 27, 2015 | 15.64 | 15.66 | 15.45 | 15.56 | 59,752 | +0.03(+0.20%) |
Apr 24, 2015 | 15.45 | 15.62 | 15.40 | 15.53 | 136,044 | +0.10(+0.66%) |
Apr 23, 2015 | 15.37 | 15.46 | 15.12 | 15.43 | 187,268 | -0.03(-0.17%) |
Apr 22, 2015 | 15.04 | 15.46 | 15.04 | 15.45 | 132,345 | +0.10(+0.63%) |
Apr 21, 2015 | 15.24 | 15.40 | 15.05 | 15.36 | 70,335 | +0.18(+1.19%) |
Apr 20, 2015 | 15.00 | 15.21 | 14.90 | 15.18 | 65,834 | +0.13(+0.85%) |
Apr 17, 2015 | 15.10 | 15.22 | 14.82 | 15.05 | 57,841 | -0.18(-1.16%) |
Apr 16, 2015 | 15.17 | 15.24 | 14.71 | 15.22 | 25,905 | +0.26(+1.74%) |
Apr 15, 2015 | 15.20 | 15.23 | 14.90 | 14.96 | 75,202 | -0.19(-1.22%) |
Apr 14, 2015 | 15.14 | 15.24 | 14.95 | 15.15 | 108,660 | -0.08(-0.55%) |
Apr 13, 2015 | 15.11 | 15.24 | 14.94 | 15.23 | 57,149 | +0.11(+0.70%) |
Apr 10, 2015 | 15.02 | 15.24 | 14.80 | 15.13 | 114,515 | +0.05(+0.32%) |
Apr 09, 2015 | 14.93 | 15.11 | 14.54 | 15.08 | 82,137 | +0.12(+0.80%) |
Apr 08, 2015 | 14.68 | 15.10 | 14.47 | 14.96 | 132,745 | +0.27(+1.86%) |
Apr 07, 2015 | 15.24 | 15.24 | 14.51 | 14.69 | 171,146 | -0.12(-0.81%) |
Apr 06, 2015 | 14.54 | 14.92 | 14.31 | 14.81 | 90,652 | +0.27(+1.82%) |
Apr 02, 2015 | 14.50 | 14.54 | 14.54 | 14.54 | 46,865 | +0.07(+0.49%) |
Apr 01, 2015 | 14.53 | 14.53 | 14.38 | 14.47 | 61,002 | -0.10(-0.70%) |
Mar 31, 2015 | 14.42 | 14.57 | 14.29 | 14.57 | 132,990 | +0.15(+1.01%) |
Mar 30, 2015 | 14.11 | 14.44 | 14.11 | 14.43 | 113,087 | +0.23(+1.62%) |
Mar 27, 2015 | 14.07 | 14.27 | 14.07 | 14.20 | 49,050 | +0.07(+0.47%) |
Mar 26, 2015 | 14.24 | 14.24 | 14.08 | 14.13 | 54,380 | -0.04(-0.31%) |
Mar 25, 2015 | 14.28 | 14.35 | 14.13 | 14.17 | 48,953 | -0.06(-0.40%) |
Mar 24, 2015 | 14.22 | 14.35 | 14.09 | 14.23 | 77,002 | +0.02(+0.16%) |
Mar 23, 2015 | 14.16 | 14.35 | 14.12 | 14.21 | 25,749 | +0.01(+0.06%) |
Mar 20, 2015 | 14.22 | 14.24 | 14.05 | 14.20 | 39,498 | -0.04(-0.31%) |
Mar 19, 2015 | 14.00 | 14.24 | 13.96 | 14.24 | 91,988 | +0.11(+0.78%) |
Mar 18, 2015 | 14.11 | 14.13 | 14.05 | 14.13 | 37,863 | +0.05(+0.38%) |
Mar 17, 2015 | 13.98 | 14.13 | 13.97 | 14.08 | 22,574 | +0.09(+0.66%) |
Mar 16, 2015 | 13.97 | 14.13 | 13.97 | 13.99 | 44,201 | -0.08(-0.60%) |
Mar 13, 2015 | 14.10 | 14.13 | 13.98 | 14.07 | 22,606 | -0.06(-0.44%) |
Mar 12, 2015 | 14.13 | 14.21 | 14.07 | 14.13 | 21,069 | +0.04(+0.28%) |
Mar 11, 2015 | 13.97 | 14.13 | 13.97 | 14.09 | 33,503 | +0.12(+0.85%) |
Mar 10, 2015 | 14.03 | 14.10 | 13.92 | 13.97 | 67,178 | -0.16(-1.13%) |
Mar 09, 2015 | 14.05 | 14.13 | 13.83 | 14.13 | 22,115 | +0.09(+0.63%) |
Mar 06, 2015 | 14.07 | 14.28 | 13.76 | 14.05 | 71,229 | -0.04(-0.31%) |
Mar 05, 2015 | 14.14 | 14.22 | 13.95 | 14.09 | 47,293 | -0.05(-0.34%) |
Mar 04, 2015 | 14.20 | 14.27 | 14.11 | 14.14 | 52,061 | -0.07(-0.47%) |
Mar 03, 2015 | 14.27 | 14.34 | 14.18 | 14.20 | 16,321 | -0.06(-0.43%) |