Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.59 | 15.66 | 15.40 | 15.42 | 4,337,402 | -0.16(-1.01%) |
May 28, 2015 | 15.67 | 15.72 | 15.51 | 15.58 | 2,251,321 | -0.13(-0.85%) |
May 27, 2015 | 15.50 | 15.74 | 15.49 | 15.71 | 2,901,231 | +0.23(+1.48%) |
May 26, 2015 | 15.78 | 15.86 | 15.42 | 15.48 | 2,610,266 | -0.34(-2.14%) |
May 22, 2015 | 15.74 | 15.82 | 15.82 | 15.82 | 1,823,700 | +0.03(+0.20%) |
May 21, 2015 | 15.85 | 15.87 | 15.67 | 15.79 | 1,967,007 | -0.05(-0.30%) |
May 20, 2015 | 15.85 | 15.97 | 15.71 | 15.84 | 2,287,600 | +0.01(+0.05%) |
May 19, 2015 | 15.66 | 15.95 | 15.66 | 15.83 | 2,439,330 | +0.09(+0.60%) |
May 18, 2015 | 15.63 | 15.77 | 15.53 | 15.74 | 1,525,187 | +0.03(+0.20%) |
May 15, 2015 | 15.61 | 15.81 | 15.57 | 15.70 | 2,338,786 | +0.13(+0.86%) |
May 14, 2015 | 15.36 | 15.61 | 15.33 | 15.57 | 2,768,689 | +0.32(+2.07%) |
May 13, 2015 | 15.48 | 15.64 | 15.22 | 15.26 | 2,139,119 | -0.14(-0.92%) |
May 12, 2015 | 15.30 | 15.47 | 15.18 | 15.40 | 2,093,106 | +0.02(+0.15%) |
May 11, 2015 | 15.64 | 15.71 | 15.30 | 15.37 | 2,145,108 | -0.31(-1.99%) |
May 08, 2015 | 15.60 | 16.01 | 15.58 | 15.69 | 2,945,818 | +0.30(+1.98%) |
May 07, 2015 | 15.28 | 15.43 | 15.23 | 15.38 | 3,377,976 | +0.09(+0.61%) |
May 06, 2015 | 15.33 | 15.36 | 15.21 | 15.29 | 3,755,404 | -0.04(-0.25%) |
May 05, 2015 | 15.69 | 15.70 | 15.26 | 15.33 | 3,790,961 | -0.41(-2.58%) |
May 04, 2015 | 15.72 | 15.84 | 15.66 | 15.73 | 2,510,298 | +0.09(+0.55%) |
May 01, 2015 | 15.51 | 15.71 | 15.48 | 15.65 | 3,766,170 | +0.16(+1.06%) |
Apr 30, 2015 | 15.40 | 15.65 | 15.33 | 15.48 | 4,646,836 | -0.13(-0.85%) |
Apr 29, 2015 | 15.63 | 15.76 | 15.44 | 15.62 | 3,166,649 | -0.18(-1.14%) |
Apr 28, 2015 | 15.87 | 15.95 | 15.66 | 15.80 | 1,864,235 | -0.11(-0.69%) |
Apr 27, 2015 | 16.00 | 16.08 | 15.82 | 15.91 | 1,960,828 | -0.05(-0.34%) |
Apr 24, 2015 | 15.98 | 16.05 | 15.87 | 15.96 | 1,664,585 | +0.03(+0.20%) |
Apr 23, 2015 | 15.90 | 16.00 | 15.87 | 15.93 | 1,638,648 | -0.02(-0.10%) |
Apr 22, 2015 | 15.94 | 16.02 | 15.85 | 15.94 | 2,502,679 | +0.00(+0.00%) |
Apr 21, 2015 | 16.07 | 16.19 | 15.87 | 15.94 | 2,963,216 | -0.05(-0.29%) |
Apr 20, 2015 | 16.05 | 16.17 | 15.97 | 15.99 | 2,368,003 | -0.02(-0.10%) |
Apr 17, 2015 | 16.09 | 16.19 | 15.90 | 16.01 | 2,472,157 | -0.18(-1.11%) |
Apr 16, 2015 | 16.03 | 16.24 | 15.95 | 16.19 | 3,102,020 | +0.10(+0.63%) |
Apr 15, 2015 | 16.14 | 16.20 | 16.07 | 16.09 | 2,885,072 | -0.03(-0.19%) |
Apr 14, 2015 | 16.03 | 16.16 | 16.00 | 16.12 | 3,114,653 | +0.12(+0.73%) |
Apr 13, 2015 | 16.05 | 16.14 | 15.96 | 16.00 | 2,717,837 | -0.05(-0.34%) |
Apr 10, 2015 | 16.23 | 16.36 | 15.98 | 16.05 | 5,044,908 | -0.09(-0.53%) |
Apr 09, 2015 | 16.52 | 16.56 | 16.12 | 16.14 | 4,686,336 | -0.43(-2.59%) |
Apr 08, 2015 | 16.81 | 16.85 | 16.55 | 16.57 | 6,079,229 | -0.24(-1.44%) |
Apr 07, 2015 | 17.12 | 17.23 | 16.73 | 16.81 | 5,854,840 | -0.55(-3.20%) |
Apr 06, 2015 | 17.24 | 17.39 | 17.23 | 17.37 | 4,161,559 | +0.14(+0.82%) |
Apr 02, 2015 | 17.05 | 17.23 | 17.23 | 17.23 | 3,170,743 | +0.22(+1.29%) |
Apr 01, 2015 | 17.02 | 17.14 | 16.84 | 17.01 | 3,104,053 | -0.01(-0.05%) |
Mar 31, 2015 | 17.20 | 17.27 | 16.96 | 17.02 | 3,189,197 | -0.27(-1.54%) |
Mar 30, 2015 | 17.05 | 17.37 | 16.98 | 17.28 | 4,718,865 | +0.32(+1.89%) |
Mar 27, 2015 | 16.89 | 16.99 | 16.74 | 16.96 | 1,848,604 | +0.08(+0.46%) |
Mar 26, 2015 | 16.91 | 17.00 | 16.76 | 16.88 | 2,964,839 | -0.08(-0.46%) |
Mar 25, 2015 | 17.27 | 17.31 | 16.88 | 16.96 | 2,217,966 | -0.24(-1.41%) |
Mar 24, 2015 | 17.50 | 17.50 | 17.20 | 17.20 | 2,748,362 | -0.31(-1.79%) |
Mar 23, 2015 | 17.54 | 17.69 | 17.46 | 17.52 | 2,698,338 | -0.06(-0.36%) |
Mar 20, 2015 | 17.02 | 17.59 | 17.00 | 17.58 | 5,916,893 | +0.60(+3.55%) |
Mar 19, 2015 | 16.94 | 17.05 | 16.80 | 16.98 | 2,767,495 | -0.02(-0.09%) |
Mar 18, 2015 | 16.58 | 17.04 | 16.47 | 16.99 | 2,857,717 | +0.42(+2.55%) |
Mar 17, 2015 | 16.45 | 16.61 | 16.34 | 16.57 | 2,108,246 | +0.09(+0.52%) |
Mar 16, 2015 | 16.20 | 16.51 | 16.19 | 16.48 | 2,055,102 | +0.38(+2.33%) |
Mar 13, 2015 | 16.09 | 16.23 | 16.01 | 16.11 | 3,745,562 | -0.04(-0.24%) |
Mar 12, 2015 | 16.03 | 16.19 | 15.99 | 16.15 | 2,836,195 | +0.21(+1.32%) |
Mar 11, 2015 | 15.98 | 16.06 | 15.83 | 15.94 | 3,497,592 | -0.03(-0.20%) |
Mar 10, 2015 | 15.80 | 16.06 | 15.78 | 15.97 | 2,702,742 | +0.02(+0.10%) |
Mar 09, 2015 | 15.99 | 16.12 | 15.58 | 15.95 | 2,418,535 | +0.08(+0.49%) |
Mar 06, 2015 | 16.30 | 16.30 | 15.84 | 15.87 | 3,298,630 | -0.70(-4.24%) |
Mar 05, 2015 | 16.53 | 16.70 | 16.51 | 16.58 | 1,948,633 | +0.08(+0.47%) |
Mar 04, 2015 | 16.68 | 16.71 | 16.46 | 16.50 | 1,822,035 | -0.21(-1.26%) |
Mar 03, 2015 | 16.66 | 16.74 | 16.57 | 16.71 | 1,688,845 | -0.02(-0.14%) |