Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.61 | 16.95 | 16.57 | 16.86 | 2,475,603 | +0.20(+1.21%) |
May 28, 2015 | 16.86 | 17.04 | 16.63 | 16.66 | 2,435,920 | -0.27(-1.62%) |
May 27, 2015 | 17.01 | 17.10 | 16.90 | 16.94 | 1,954,029 | -0.04(-0.22%) |
May 26, 2015 | 17.06 | 17.18 | 16.89 | 16.97 | 1,932,225 | -0.23(-1.33%) |
May 22, 2015 | 17.04 | 17.20 | 17.20 | 17.20 | 1,878,957 | +0.17(+1.02%) |
May 21, 2015 | 17.28 | 17.46 | 17.02 | 17.03 | 1,857,950 | -0.21(-1.22%) |
May 20, 2015 | 17.02 | 17.48 | 17.00 | 17.24 | 2,570,836 | +0.26(+1.50%) |
May 19, 2015 | 17.28 | 17.40 | 16.94 | 16.98 | 2,760,530 | -0.27(-1.59%) |
May 18, 2015 | 17.16 | 17.34 | 17.07 | 17.26 | 2,431,242 | +0.08(+0.48%) |
May 15, 2015 | 17.10 | 17.31 | 17.03 | 17.17 | 2,110,920 | +0.11(+0.64%) |
May 14, 2015 | 16.88 | 17.09 | 16.74 | 17.06 | 3,118,418 | +0.27(+1.63%) |
May 13, 2015 | 16.66 | 16.96 | 16.61 | 16.79 | 3,630,998 | +0.11(+0.66%) |
May 12, 2015 | 15.84 | 16.85 | 15.74 | 16.68 | 6,879,384 | +0.88(+5.54%) |
May 11, 2015 | 16.13 | 16.32 | 15.33 | 15.81 | 5,578,620 | +0.96(+6.45%) |
May 08, 2015 | 14.65 | 15.00 | 14.56 | 14.85 | 2,528,835 | +0.33(+2.26%) |
May 07, 2015 | 14.52 | 14.84 | 14.48 | 14.52 | 2,298,064 | -0.05(-0.38%) |
May 06, 2015 | 14.73 | 14.74 | 14.37 | 14.57 | 1,391,722 | -0.09(-0.62%) |
May 05, 2015 | 14.75 | 14.87 | 14.54 | 14.67 | 1,418,215 | -0.15(-0.99%) |
May 04, 2015 | 14.87 | 14.90 | 14.68 | 14.81 | 1,801,085 | -0.06(-0.43%) |
May 01, 2015 | 14.83 | 14.93 | 14.69 | 14.88 | 956,816 | +0.05(+0.37%) |
Apr 30, 2015 | 15.18 | 15.18 | 14.78 | 14.82 | 1,439,172 | -0.39(-2.58%) |
Apr 29, 2015 | 15.30 | 15.42 | 15.14 | 15.21 | 973,517 | -0.11(-0.71%) |
Apr 28, 2015 | 15.22 | 15.39 | 15.15 | 15.32 | 1,238,527 | +0.08(+0.54%) |
Apr 27, 2015 | 15.44 | 15.44 | 15.16 | 15.24 | 893,802 | -0.11(-0.71%) |
Apr 24, 2015 | 15.41 | 15.54 | 15.32 | 15.35 | 837,181 | -0.03(-0.18%) |
Apr 23, 2015 | 15.37 | 15.55 | 15.23 | 15.38 | 1,023,943 | +0.00(+0.00%) |
Apr 22, 2015 | 15.61 | 15.63 | 15.22 | 15.38 | 1,582,554 | -0.25(-1.58%) |
Apr 21, 2015 | 15.82 | 15.95 | 15.62 | 15.62 | 772,452 | -0.16(-0.98%) |
Apr 20, 2015 | 15.83 | 16.01 | 15.75 | 15.78 | 648,206 | +0.05(+0.35%) |
Apr 17, 2015 | 16.06 | 16.09 | 15.60 | 15.72 | 1,155,859 | -0.48(-2.98%) |
Apr 16, 2015 | 16.15 | 16.33 | 16.02 | 16.21 | 988,681 | +0.04(+0.23%) |
Apr 15, 2015 | 16.05 | 16.27 | 16.03 | 16.17 | 1,177,006 | +0.16(+0.97%) |
Apr 14, 2015 | 15.99 | 16.03 | 15.79 | 16.02 | 725,248 | +0.05(+0.29%) |
Apr 13, 2015 | 15.82 | 16.00 | 15.76 | 15.97 | 790,869 | +0.06(+0.40%) |
Apr 10, 2015 | 16.00 | 16.00 | 15.82 | 15.91 | 592,354 | -0.03(-0.17%) |
Apr 09, 2015 | 15.96 | 15.99 | 15.75 | 15.93 | 645,540 | -0.02(-0.11%) |
Apr 08, 2015 | 15.65 | 15.96 | 15.55 | 15.95 | 1,280,319 | +0.30(+1.92%) |
Apr 07, 2015 | 15.57 | 15.71 | 15.48 | 15.65 | 1,060,368 | +0.05(+0.29%) |
Apr 06, 2015 | 15.48 | 15.66 | 15.46 | 15.61 | 1,891,802 | +0.04(+0.23%) |
Apr 02, 2015 | 15.30 | 15.57 | 15.57 | 15.57 | 1,753,386 | +0.29(+1.91%) |
Apr 01, 2015 | 15.02 | 15.30 | 15.00 | 15.28 | 1,686,639 | +0.20(+1.33%) |
Mar 31, 2015 | 15.14 | 15.30 | 15.01 | 15.08 | 1,675,773 | -0.10(-0.66%) |
Mar 30, 2015 | 14.69 | 15.25 | 14.65 | 15.18 | 1,482,886 | +0.56(+3.80%) |
Mar 27, 2015 | 14.47 | 14.68 | 14.34 | 14.62 | 1,367,901 | +0.15(+1.01%) |
Mar 26, 2015 | 14.78 | 14.95 | 14.41 | 14.47 | 1,306,073 | -0.49(-3.29%) |
Mar 25, 2015 | 15.12 | 15.32 | 14.97 | 14.97 | 2,112,267 | -0.05(-0.30%) |
Mar 24, 2015 | 14.89 | 15.04 | 14.83 | 15.01 | 1,214,287 | +0.15(+0.98%) |
Mar 23, 2015 | 14.77 | 14.95 | 14.73 | 14.87 | 1,075,899 | +0.13(+0.87%) |
Mar 20, 2015 | 14.59 | 14.79 | 14.52 | 14.74 | 2,133,629 | +0.26(+1.83%) |
Mar 19, 2015 | 14.47 | 14.59 | 14.41 | 14.47 | 1,211,039 | -0.05(-0.31%) |
Mar 18, 2015 | 14.40 | 14.65 | 14.23 | 14.52 | 1,984,943 | +0.06(+0.44%) |
Mar 17, 2015 | 14.09 | 14.47 | 14.03 | 14.46 | 1,049,724 | +0.37(+2.66%) |
Mar 16, 2015 | 14.24 | 14.34 | 14.05 | 14.08 | 1,254,608 | -0.13(-0.90%) |
Mar 13, 2015 | 14.35 | 14.45 | 14.11 | 14.21 | 1,161,537 | -0.15(-1.02%) |
Mar 12, 2015 | 14.07 | 14.37 | 14.07 | 14.36 | 1,063,192 | +0.36(+2.61%) |
Mar 11, 2015 | 14.36 | 14.37 | 13.95 | 13.99 | 1,926,192 | -0.39(-2.71%) |
Mar 10, 2015 | 14.40 | 14.45 | 14.07 | 14.38 | 1,856,688 | -0.15(-1.06%) |
Mar 09, 2015 | 14.42 | 14.58 | 14.35 | 14.54 | 1,116,535 | +0.12(+0.82%) |
Mar 06, 2015 | 14.45 | 14.60 | 14.30 | 14.42 | 2,053,238 | -0.12(-0.81%) |
Mar 05, 2015 | 14.79 | 14.80 | 14.52 | 14.54 | 1,047,231 | -0.25(-1.72%) |
Mar 04, 2015 | 14.80 | 14.85 | 14.63 | 14.79 | 1,119,204 | -0.05(-0.31%) |
Mar 03, 2015 | 14.88 | 14.89 | 14.76 | 14.84 | 1,216,385 | -0.04(-0.24%) |