Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.44 | 15.48 | 15.30 | 15.35 | 676,770 | -0.10(-0.63%) |
May 28, 2015 | 15.48 | 15.53 | 15.34 | 15.45 | 906,646 | -0.10(-0.63%) |
May 27, 2015 | 15.48 | 15.61 | 15.38 | 15.54 | 749,525 | +0.10(+0.67%) |
May 26, 2015 | 15.72 | 15.72 | 15.35 | 15.44 | 903,451 | -0.35(-2.20%) |
May 22, 2015 | 15.79 | 15.79 | 15.79 | 15.79 | 1,050,326 | -0.01(-0.09%) |
May 21, 2015 | 15.72 | 15.87 | 15.71 | 15.80 | 762,880 | +0.06(+0.40%) |
May 20, 2015 | 15.63 | 15.76 | 15.56 | 15.74 | 1,066,732 | +0.11(+0.71%) |
May 19, 2015 | 15.67 | 15.69 | 15.54 | 15.63 | 1,176,962 | +0.01(+0.04%) |
May 18, 2015 | 15.57 | 15.67 | 15.47 | 15.62 | 1,058,553 | +0.08(+0.49%) |
May 15, 2015 | 15.31 | 15.56 | 15.24 | 15.54 | 1,339,388 | +0.27(+1.77%) |
May 14, 2015 | 15.27 | 15.30 | 15.22 | 15.27 | 1,376,275 | +0.11(+0.73%) |
May 13, 2015 | 15.13 | 15.30 | 15.02 | 15.16 | 1,850,280 | +0.07(+0.46%) |
May 12, 2015 | 14.86 | 15.13 | 14.76 | 15.09 | 1,406,373 | +0.09(+0.60%) |
May 11, 2015 | 14.94 | 15.25 | 14.94 | 15.00 | 1,346,466 | +0.19(+1.27%) |
May 08, 2015 | 14.65 | 14.96 | 14.63 | 14.81 | 1,517,965 | +0.25(+1.72%) |
May 07, 2015 | 14.56 | 14.64 | 14.52 | 14.56 | 1,204,413 | +0.02(+0.14%) |
May 06, 2015 | 14.68 | 14.70 | 14.50 | 14.54 | 1,247,698 | -0.09(-0.62%) |
May 05, 2015 | 14.75 | 14.77 | 14.43 | 14.63 | 1,782,912 | +0.22(+1.54%) |
May 04, 2015 | 14.45 | 14.56 | 14.21 | 14.41 | 1,839,392 | +0.44(+3.13%) |
May 01, 2015 | 14.14 | 14.23 | 13.89 | 13.97 | 945,146 | -0.12(-0.84%) |
Apr 30, 2015 | 14.39 | 14.43 | 14.00 | 14.09 | 1,359,436 | -0.32(-2.22%) |
Apr 29, 2015 | 14.46 | 14.51 | 14.36 | 14.41 | 847,943 | -0.08(-0.53%) |
Apr 28, 2015 | 14.25 | 14.49 | 14.22 | 14.49 | 972,311 | +0.22(+1.51%) |
Apr 27, 2015 | 14.55 | 14.70 | 14.25 | 14.27 | 991,290 | -0.29(-2.00%) |
Apr 24, 2015 | 14.86 | 14.93 | 14.53 | 14.56 | 1,127,379 | -0.28(-1.87%) |
Apr 23, 2015 | 14.98 | 15.27 | 14.73 | 14.84 | 2,807,152 | -0.12(-0.79%) |
Apr 22, 2015 | 15.32 | 15.32 | 14.84 | 14.96 | 1,891,344 | -0.30(-1.96%) |
Apr 21, 2015 | 15.21 | 15.33 | 15.15 | 15.26 | 511,790 | +0.08(+0.55%) |
Apr 20, 2015 | 15.27 | 15.43 | 15.15 | 15.18 | 549,684 | -0.07(-0.46%) |
Apr 17, 2015 | 15.33 | 15.36 | 15.09 | 15.25 | 741,803 | -0.16(-1.04%) |
Apr 16, 2015 | 15.42 | 15.50 | 15.25 | 15.40 | 573,453 | -0.10(-0.67%) |
Apr 15, 2015 | 15.33 | 15.54 | 15.33 | 15.51 | 598,853 | +0.20(+1.32%) |
Apr 14, 2015 | 15.13 | 15.36 | 15.07 | 15.31 | 619,433 | +0.17(+1.15%) |
Apr 13, 2015 | 15.09 | 15.22 | 15.09 | 15.13 | 490,939 | -0.04(-0.27%) |
Apr 10, 2015 | 15.24 | 15.30 | 15.17 | 15.18 | 358,009 | -0.03(-0.23%) |
Apr 09, 2015 | 15.20 | 15.26 | 15.15 | 15.21 | 645,804 | -0.02(-0.14%) |
Apr 08, 2015 | 15.25 | 15.32 | 15.14 | 15.23 | 582,972 | -0.01(-0.09%) |
Apr 07, 2015 | 15.34 | 15.39 | 15.23 | 15.25 | 625,692 | -0.07(-0.45%) |
Apr 06, 2015 | 15.25 | 15.36 | 15.25 | 15.31 | 840,255 | +0.02(+0.14%) |
Apr 02, 2015 | 15.43 | 15.29 | 15.29 | 15.29 | 657,839 | -0.16(-1.03%) |
Apr 01, 2015 | 15.59 | 15.66 | 15.42 | 15.45 | 760,079 | -0.12(-0.80%) |
Mar 31, 2015 | 15.09 | 15.59 | 15.06 | 15.58 | 1,118,114 | +0.42(+2.80%) |
Mar 30, 2015 | 15.01 | 15.30 | 15.01 | 15.15 | 612,505 | +0.22(+1.44%) |
Mar 27, 2015 | 15.02 | 15.12 | 14.94 | 14.94 | 742,761 | -0.09(-0.60%) |
Mar 26, 2015 | 15.24 | 15.24 | 15.02 | 15.03 | 1,146,141 | -0.27(-1.75%) |
Mar 25, 2015 | 15.54 | 15.60 | 15.26 | 15.30 | 791,409 | -0.26(-1.68%) |
Mar 24, 2015 | 15.59 | 15.68 | 15.54 | 15.56 | 733,956 | -0.07(-0.44%) |
Mar 23, 2015 | 15.65 | 15.82 | 15.54 | 15.63 | 1,660,103 | -0.05(-0.31%) |
Mar 20, 2015 | 15.33 | 15.71 | 15.25 | 15.68 | 2,069,429 | +0.36(+2.33%) |
Mar 19, 2015 | 15.37 | 15.50 | 15.22 | 15.32 | 1,756,440 | -0.10(-0.62%) |
Mar 18, 2015 | 15.27 | 15.48 | 15.11 | 15.41 | 1,333,126 | +0.11(+0.72%) |
Mar 17, 2015 | 14.61 | 15.37 | 14.61 | 15.30 | 2,271,643 | +0.72(+4.94%) |
Mar 16, 2015 | 14.56 | 14.69 | 14.54 | 14.58 | 1,000,611 | +0.02(+0.14%) |
Mar 13, 2015 | 14.44 | 14.67 | 14.37 | 14.56 | 918,331 | +0.12(+0.81%) |
Mar 12, 2015 | 14.47 | 14.55 | 14.43 | 14.45 | 559,870 | +0.01(+0.10%) |
Mar 11, 2015 | 14.35 | 14.46 | 14.32 | 14.43 | 985,725 | +0.08(+0.57%) |
Mar 10, 2015 | 14.59 | 14.62 | 14.35 | 14.35 | 986,641 | -0.32(-2.20%) |
Mar 09, 2015 | 14.97 | 15.04 | 14.67 | 14.67 | 825,813 | -0.30(-1.97%) |
Mar 06, 2015 | 15.08 | 15.11 | 14.81 | 14.97 | 886,764 | -0.13(-0.86%) |
Mar 05, 2015 | 14.79 | 15.17 | 14.79 | 15.10 | 1,061,139 | +0.31(+2.09%) |
Mar 04, 2015 | 14.86 | 14.87 | 14.71 | 14.79 | 811,180 | -0.09(-0.60%) |
Mar 03, 2015 | 14.95 | 14.96 | 14.84 | 14.88 | 1,063,118 | -0.08(-0.51%) |