Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.97 | 17.07 | 16.82 | 16.87 | 2,771,285 | -0.18(-1.06%) |
May 28, 2015 | 17.00 | 17.17 | 17.00 | 17.05 | 1,323,902 | +0.05(+0.26%) |
May 27, 2015 | 16.80 | 17.05 | 16.71 | 17.00 | 1,524,642 | +0.23(+1.40%) |
May 26, 2015 | 16.93 | 16.95 | 16.73 | 16.77 | 1,264,093 | -0.17(-1.00%) |
May 22, 2015 | 16.82 | 16.94 | 16.94 | 16.94 | 1,826,900 | +0.05(+0.30%) |
May 21, 2015 | 16.80 | 16.96 | 16.80 | 16.89 | 1,784,607 | +0.05(+0.30%) |
May 20, 2015 | 16.97 | 17.05 | 16.83 | 16.84 | 2,044,168 | -0.16(-0.94%) |
May 19, 2015 | 17.25 | 17.28 | 16.93 | 17.00 | 2,123,891 | -0.25(-1.45%) |
May 18, 2015 | 17.06 | 17.33 | 16.96 | 17.25 | 2,907,225 | +0.15(+0.88%) |
May 15, 2015 | 16.77 | 17.23 | 16.72 | 17.10 | 4,249,427 | +0.29(+1.69%) |
May 14, 2015 | 16.81 | 16.90 | 16.75 | 16.82 | 2,020,139 | +0.01(+0.03%) |
May 13, 2015 | 16.63 | 16.86 | 16.63 | 16.81 | 1,916,751 | +0.05(+0.30%) |
May 12, 2015 | 16.68 | 16.89 | 16.46 | 16.76 | 2,541,677 | -0.04(-0.27%) |
May 11, 2015 | 16.57 | 16.91 | 16.38 | 16.80 | 4,373,202 | +0.23(+1.42%) |
May 08, 2015 | 15.93 | 16.74 | 15.93 | 16.57 | 9,802,079 | +1.26(+8.23%) |
May 07, 2015 | 15.20 | 15.45 | 15.12 | 15.31 | 3,306,560 | -0.04(-0.26%) |
May 06, 2015 | 15.39 | 15.42 | 15.26 | 15.35 | 2,486,143 | +0.02(+0.13%) |
May 05, 2015 | 15.37 | 15.49 | 15.29 | 15.33 | 2,229,599 | -0.08(-0.52%) |
May 04, 2015 | 15.20 | 15.49 | 15.17 | 15.41 | 1,969,355 | +0.28(+1.85%) |
May 01, 2015 | 15.34 | 15.40 | 14.95 | 15.13 | 2,576,575 | -0.20(-1.30%) |
Apr 30, 2015 | 15.43 | 15.52 | 15.23 | 15.33 | 1,584,149 | -0.22(-1.41%) |
Apr 29, 2015 | 15.50 | 15.60 | 15.30 | 15.55 | 1,659,556 | +0.00(+0.00%) |
Apr 28, 2015 | 15.23 | 15.60 | 15.21 | 15.55 | 1,901,797 | +0.31(+2.03%) |
Apr 27, 2015 | 15.25 | 15.51 | 15.23 | 15.24 | 2,160,030 | -0.01(-0.07%) |
Apr 24, 2015 | 15.02 | 15.53 | 15.01 | 15.25 | 3,254,866 | +0.28(+1.87%) |
Apr 23, 2015 | 14.26 | 15.05 | 14.26 | 14.97 | 3,678,522 | +0.71(+4.98%) |
Apr 22, 2015 | 14.20 | 14.34 | 14.17 | 14.26 | 2,786,129 | +0.10(+0.71%) |
Apr 21, 2015 | 14.18 | 14.26 | 14.09 | 14.16 | 2,834,993 | +0.03(+0.21%) |
Apr 20, 2015 | 13.92 | 14.19 | 13.90 | 14.13 | 1,422,413 | +0.26(+1.87%) |
Apr 17, 2015 | 14.12 | 14.17 | 13.78 | 13.87 | 1,955,524 | -0.34(-2.39%) |
Apr 16, 2015 | 14.30 | 14.35 | 14.20 | 14.21 | 1,507,902 | -0.10(-0.70%) |
Apr 15, 2015 | 14.21 | 14.32 | 14.19 | 14.31 | 1,897,304 | +0.10(+0.70%) |
Apr 14, 2015 | 14.18 | 14.30 | 14.14 | 14.21 | 1,647,028 | -0.01(-0.07%) |
Apr 13, 2015 | 14.23 | 14.30 | 14.18 | 14.22 | 1,155,412 | +0.00(+0.00%) |
Apr 10, 2015 | 14.27 | 14.31 | 14.19 | 14.22 | 1,176,624 | -0.01(-0.07%) |
Apr 09, 2015 | 14.18 | 14.26 | 14.12 | 14.23 | 1,452,859 | -0.01(-0.07%) |
Apr 08, 2015 | 14.27 | 14.42 | 14.19 | 14.24 | 1,615,086 | -0.07(-0.49%) |
Apr 07, 2015 | 14.20 | 14.41 | 14.20 | 14.31 | 961,934 | +0.10(+0.70%) |
Apr 06, 2015 | 14.08 | 14.27 | 14.03 | 14.21 | 957,136 | +0.05(+0.35%) |
Apr 02, 2015 | 14.21 | 14.16 | 14.16 | 14.16 | 1,440,200 | -0.08(-0.56%) |
Apr 01, 2015 | 14.34 | 14.44 | 14.06 | 14.24 | 2,017,440 | -0.11(-0.77%) |
Mar 31, 2015 | 14.12 | 14.38 | 14.07 | 14.35 | 1,821,495 | +0.19(+1.34%) |
Mar 30, 2015 | 14.05 | 14.18 | 14.05 | 14.16 | 1,060,148 | +0.12(+0.85%) |
Mar 27, 2015 | 13.98 | 14.08 | 13.90 | 14.04 | 1,639,549 | +0.04(+0.29%) |
Mar 26, 2015 | 13.98 | 14.04 | 13.83 | 14.00 | 1,857,850 | -0.06(-0.43%) |
Mar 25, 2015 | 14.21 | 14.24 | 13.97 | 14.06 | 2,221,905 | -0.11(-0.78%) |
Mar 24, 2015 | 14.17 | 14.21 | 14.09 | 14.17 | 1,567,167 | +0.00(+0.00%) |
Mar 23, 2015 | 14.14 | 14.30 | 14.11 | 14.17 | 1,439,719 | -0.01(-0.07%) |
Mar 20, 2015 | 14.35 | 14.40 | 14.17 | 14.18 | 2,004,408 | -0.09(-0.63%) |
Mar 19, 2015 | 14.30 | 14.35 | 14.19 | 14.27 | 1,283,579 | -0.04(-0.28%) |
Mar 18, 2015 | 13.80 | 14.38 | 13.77 | 14.31 | 2,042,730 | +0.43(+3.06%) |
Mar 17, 2015 | 13.86 | 13.98 | 13.80 | 13.88 | 1,470,785 | +0.02(+0.11%) |
Mar 16, 2015 | 13.91 | 13.96 | 13.80 | 13.87 | 1,133,881 | +0.00(+0.00%) |
Mar 13, 2015 | 13.79 | 13.91 | 13.74 | 13.87 | 1,500,559 | +0.04(+0.29%) |
Mar 12, 2015 | 13.79 | 13.89 | 13.73 | 13.83 | 1,392,345 | +0.04(+0.25%) |
Mar 11, 2015 | 13.99 | 13.99 | 13.75 | 13.79 | 1,856,285 | -0.20(-1.39%) |
Mar 10, 2015 | 13.91 | 14.03 | 13.81 | 13.99 | 2,383,213 | -0.06(-0.43%) |
Mar 09, 2015 | 14.08 | 14.15 | 13.98 | 14.05 | 1,910,725 | +0.02(+0.14%) |
Mar 06, 2015 | 13.94 | 14.06 | 13.87 | 14.03 | 1,799,366 | +0.06(+0.43%) |
Mar 05, 2015 | 13.68 | 14.01 | 13.62 | 13.97 | 2,200,067 | +0.32(+2.34%) |
Mar 04, 2015 | 13.72 | 13.74 | 13.59 | 13.65 | 2,196,413 | -0.09(-0.66%) |
Mar 03, 2015 | 13.99 | 14.02 | 13.73 | 13.74 | 1,823,554 | -0.30(-2.14%) |