Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.00 | 16.00 | 15.84 | 15.94 | 12,997 | +0.15(+0.95%) |
May 28, 2015 | 15.74 | 15.86 | 15.71 | 15.79 | 10,305 | +0.20(+1.28%) |
May 27, 2015 | 15.53 | 15.59 | 15.48 | 15.59 | 7,684 | +0.23(+1.50%) |
May 26, 2015 | 15.56 | 15.60 | 15.33 | 15.36 | 68,513 | -0.39(-2.48%) |
May 22, 2015 | 15.75 | 15.75 | 15.75 | 0 | -0.20(-1.25%) | |
May 21, 2015 | 15.86 | 15.98 | 15.86 | 15.95 | 14,498 | +0.14(+0.89%) |
May 20, 2015 | 15.75 | 15.89 | 15.72 | 15.81 | 23,779 | +0.11(+0.70%) |
May 19, 2015 | 15.71 | 15.84 | 15.70 | 15.70 | 103,604 | -0.12(-0.76%) |
May 18, 2015 | 15.63 | 15.99 | 15.63 | 15.82 | 9,428 | +0.22(+1.44%) |
May 15, 2015 | 15.57 | 15.61 | 15.53 | 15.60 | 6,697 | -0.00(-0.03%) |
May 14, 2015 | 15.36 | 15.60 | 15.33 | 15.60 | 18,627 | +0.46(+3.04%) |
May 13, 2015 | 15.36 | 15.40 | 15.14 | 15.14 | 27,071 | -0.12(-0.79%) |
May 12, 2015 | 15.22 | 15.28 | 15.18 | 15.26 | 35,731 | -0.09(-0.59%) |
May 11, 2015 | 15.31 | 15.41 | 15.30 | 15.35 | 16,261 | -0.13(-0.84%) |
May 08, 2015 | 15.26 | 15.50 | 15.23 | 15.48 | 100,940 | +0.20(+1.31%) |
May 07, 2015 | 15.06 | 15.35 | 15.06 | 15.28 | 33,601 | +0.28(+1.87%) |
May 06, 2015 | 15.03 | 15.11 | 14.97 | 15.00 | 14,839 | +0.04(+0.27%) |
May 05, 2015 | 15.24 | 15.24 | 14.90 | 14.96 | 20,559 | -0.50(-3.23%) |
May 04, 2015 | 15.40 | 15.49 | 15.34 | 15.46 | 10,649 | +0.45(+3.00%) |
May 01, 2015 | 15.03 | 15.03 | 14.84 | 15.01 | 9,122 | +0.10(+0.67%) |
Apr 30, 2015 | 15.03 | 15.08 | 14.87 | 14.91 | 15,685 | +0.59(+4.08%) |
Apr 29, 2015 | 14.51 | 14.53 | 14.20 | 14.32 | 24,875 | -0.40(-2.68%) |
Apr 28, 2015 | 14.69 | 14.72 | 14.61 | 14.72 | 25,347 | -0.16(-1.11%) |
Apr 27, 2015 | 14.87 | 14.97 | 14.85 | 14.88 | 15,879 | +0.29(+2.02%) |
Apr 24, 2015 | 14.53 | 14.64 | 14.50 | 14.59 | 54,110 | +0.06(+0.45%) |
Apr 23, 2015 | 14.56 | 14.56 | 14.39 | 14.53 | 27,221 | -0.21(-1.39%) |
Apr 22, 2015 | 14.81 | 14.82 | 14.69 | 14.73 | 41,351 | -0.15(-1.03%) |
Apr 21, 2015 | 14.94 | 15.01 | 14.87 | 14.88 | 32,375 | +0.06(+0.43%) |
Apr 20, 2015 | 14.89 | 14.93 | 14.79 | 14.82 | 10,590 | +0.25(+1.72%) |
Apr 17, 2015 | 14.69 | 14.70 | 14.48 | 14.57 | 32,764 | -0.36(-2.39%) |
Apr 16, 2015 | 14.86 | 15.00 | 14.86 | 14.93 | 6,731 | -0.08(-0.56%) |
Apr 15, 2015 | 15.10 | 15.12 | 14.88 | 15.01 | 19,980 | -0.05(-0.37%) |
Apr 14, 2015 | 15.13 | 15.13 | 15.03 | 15.06 | 20,491 | +0.10(+0.70%) |
Apr 13, 2015 | 15.04 | 15.08 | 14.96 | 14.96 | 9,206 | -0.29(-1.90%) |
Apr 10, 2015 | 15.05 | 15.25 | 15.00 | 15.25 | 38,346 | +0.48(+3.23%) |
Apr 09, 2015 | 14.79 | 14.82 | 14.77 | 14.77 | 6,033 | -0.06(-0.39%) |
Apr 08, 2015 | 14.92 | 14.92 | 14.78 | 14.83 | 6,469 | -0.08(-0.54%) |
Apr 07, 2015 | 15.00 | 15.00 | 14.90 | 14.91 | 12,720 | -0.21(-1.39%) |
Apr 06, 2015 | 15.02 | 15.23 | 15.02 | 15.12 | 6,498 | +0.18(+1.20%) |
Apr 02, 2015 | 14.94 | 14.94 | 14.94 | 0 | +0.05(+0.34%) | |
Apr 01, 2015 | 15.06 | 15.06 | 14.79 | 14.89 | 8,673 | +0.02(+0.10%) |
Mar 31, 2015 | 14.90 | 14.96 | 14.84 | 14.88 | 8,519 | -0.24(-1.62%) |
Mar 30, 2015 | 15.05 | 15.17 | 15.05 | 15.12 | 9,692 | +0.04(+0.30%) |
Mar 27, 2015 | 15.12 | 15.13 | 15.03 | 15.07 | 9,978 | +0.06(+0.43%) |
Mar 26, 2015 | 14.88 | 15.03 | 14.85 | 15.01 | 9,406 | +0.00(+0.00%) |
Mar 25, 2015 | 15.24 | 15.29 | 14.97 | 15.01 | 12,675 | -0.13(-0.86%) |
Mar 24, 2015 | 15.03 | 15.20 | 15.02 | 15.14 | 22,686 | +0.12(+0.81%) |
Mar 23, 2015 | 14.97 | 15.05 | 14.90 | 15.02 | 4,704 | +0.03(+0.19%) |
Mar 20, 2015 | 14.94 | 15.05 | 14.93 | 14.99 | 8,069 | +0.37(+2.53%) |
Mar 19, 2015 | 14.55 | 14.65 | 14.53 | 14.62 | 16,702 | -0.23(-1.56%) |
Mar 18, 2015 | 14.68 | 14.95 | 14.61 | 14.85 | 35,098 | +0.21(+1.45%) |
Mar 17, 2015 | 14.69 | 14.70 | 14.52 | 14.64 | 176,612 | -0.21(-1.41%) |
Mar 16, 2015 | 14.89 | 14.96 | 14.69 | 14.85 | 15,284 | +0.44(+3.05%) |
Mar 13, 2015 | 14.29 | 14.44 | 14.29 | 14.41 | 10,209 | +0.01(+0.07%) |
Mar 12, 2015 | 14.18 | 14.40 | 14.18 | 14.40 | 7,778 | +0.30(+2.13%) |
Mar 11, 2015 | 14.12 | 14.18 | 14.03 | 14.10 | 7,256 | +0.05(+0.36%) |
Mar 10, 2015 | 14.00 | 14.14 | 13.99 | 14.05 | 9,715 | -0.16(-1.16%) |
Mar 09, 2015 | 14.17 | 14.24 | 14.17 | 14.21 | 10,697 | +0.10(+0.67%) |
Mar 06, 2015 | 14.13 | 14.17 | 14.05 | 14.12 | 11,997 | -0.22(-1.50%) |
Mar 05, 2015 | 14.33 | 14.36 | 14.22 | 14.34 | 23,404 | +0.09(+0.60%) |
Mar 04, 2015 | 14.28 | 14.19 | 14.25 | 18,762 | -0.03(-0.18%) | |
Mar 03, 2015 | 14.48 | 14.26 | 14.28 | 29,879 | -0.21(-1.45%) |