Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.93 | 15.40 | 14.88 | 15.34 | 676,307 | +0.21(+1.39%) |
May 28, 2015 | 15.09 | 15.14 | 14.94 | 15.13 | 232,610 | +0.02(+0.13%) |
May 27, 2015 | 14.82 | 15.12 | 14.67 | 15.11 | 245,169 | +0.32(+2.16%) |
May 26, 2015 | 14.71 | 14.93 | 14.61 | 14.79 | 180,225 | -0.01(-0.07%) |
May 22, 2015 | 14.62 | 14.80 | 14.80 | 14.80 | 86,900 | +0.13(+0.89%) |
May 21, 2015 | 14.83 | 15.00 | 14.61 | 14.67 | 92,494 | -0.12(-0.81%) |
May 20, 2015 | 14.91 | 14.91 | 14.76 | 14.79 | 114,806 | -0.10(-0.67%) |
May 19, 2015 | 15.00 | 15.12 | 14.77 | 14.89 | 162,232 | -0.25(-1.65%) |
May 18, 2015 | 15.19 | 15.40 | 15.02 | 15.14 | 316,356 | -0.13(-0.85%) |
May 15, 2015 | 15.38 | 15.48 | 14.65 | 15.27 | 308,202 | -0.14(-0.91%) |
May 14, 2015 | 15.00 | 15.45 | 14.83 | 15.41 | 228,759 | +0.20(+1.31%) |
May 13, 2015 | 14.50 | 15.24 | 14.50 | 15.21 | 291,700 | +0.81(+5.63%) |
May 12, 2015 | 14.50 | 14.71 | 14.36 | 14.40 | 79,603 | -0.22(-1.50%) |
May 11, 2015 | 13.95 | 14.71 | 13.95 | 14.62 | 638,369 | +0.72(+5.18%) |
May 08, 2015 | 13.86 | 14.21 | 13.71 | 13.90 | 150,138 | +0.10(+0.72%) |
May 07, 2015 | 13.80 | 14.04 | 13.65 | 13.80 | 71,266 | +0.00(+0.00%) |
May 06, 2015 | 14.12 | 14.15 | 13.55 | 13.80 | 146,672 | -0.32(-2.27%) |
May 05, 2015 | 14.57 | 14.65 | 13.99 | 14.12 | 134,963 | -0.49(-3.35%) |
May 04, 2015 | 14.55 | 14.78 | 14.40 | 14.61 | 126,897 | +0.01(+0.07%) |
May 01, 2015 | 14.58 | 14.75 | 14.40 | 14.60 | 141,408 | +0.14(+0.97%) |
Apr 30, 2015 | 14.95 | 15.00 | 14.45 | 14.46 | 240,944 | -0.59(-3.92%) |
Apr 29, 2015 | 14.90 | 15.07 | 14.80 | 15.05 | 179,169 | +0.09(+0.60%) |
Apr 28, 2015 | 15.07 | 15.15 | 14.70 | 14.96 | 130,223 | -0.07(-0.47%) |
Apr 27, 2015 | 15.33 | 15.35 | 14.80 | 15.03 | 157,552 | -0.22(-1.44%) |
Apr 24, 2015 | 15.29 | 15.45 | 15.17 | 15.25 | 162,298 | -0.04(-0.26%) |
Apr 23, 2015 | 15.03 | 15.30 | 14.94 | 15.29 | 63,512 | +0.21(+1.39%) |
Apr 22, 2015 | 15.18 | 15.28 | 15.02 | 15.08 | 258,213 | -0.13(-0.85%) |
Apr 21, 2015 | 15.10 | 15.25 | 14.95 | 15.21 | 94,032 | +0.11(+0.73%) |
Apr 20, 2015 | 15.15 | 15.22 | 14.84 | 15.10 | 126,070 | -0.01(-0.07%) |
Apr 17, 2015 | 15.22 | 15.25 | 14.91 | 15.11 | 104,836 | -0.20(-1.31%) |
Apr 16, 2015 | 15.20 | 15.39 | 14.83 | 15.31 | 152,939 | +0.03(+0.20%) |
Apr 15, 2015 | 15.30 | 15.46 | 15.12 | 15.28 | 73,410 | +0.06(+0.39%) |
Apr 14, 2015 | 15.48 | 15.48 | 15.09 | 15.22 | 50,287 | -0.02(-0.13%) |
Apr 13, 2015 | 15.37 | 15.53 | 15.16 | 15.24 | 69,885 | -0.10(-0.65%) |
Apr 10, 2015 | 15.02 | 15.38 | 14.67 | 15.34 | 168,040 | +0.35(+2.33%) |
Apr 09, 2015 | 15.11 | 16.28 | 14.85 | 14.99 | 593,031 | -0.10(-0.66%) |
Apr 08, 2015 | 14.87 | 15.21 | 14.87 | 15.09 | 142,287 | +0.24(+1.62%) |
Apr 07, 2015 | 15.09 | 15.24 | 14.83 | 14.85 | 113,149 | -0.20(-1.33%) |
Apr 06, 2015 | 14.91 | 15.18 | 14.80 | 15.05 | 110,180 | +0.10(+0.67%) |
Apr 02, 2015 | 14.98 | 14.95 | 14.95 | 14.95 | 78,200 | -0.07(-0.47%) |
Apr 01, 2015 | 14.88 | 15.21 | 14.52 | 15.02 | 212,199 | +0.06(+0.40%) |
Mar 31, 2015 | 14.96 | 15.26 | 14.72 | 14.96 | 109,382 | +0.00(+0.00%) |
Mar 30, 2015 | 15.47 | 15.49 | 14.93 | 14.96 | 149,626 | -0.47(-3.05%) |
Mar 27, 2015 | 15.01 | 15.48 | 14.95 | 15.43 | 205,276 | +0.48(+3.21%) |
Mar 26, 2015 | 14.57 | 15.22 | 14.40 | 14.95 | 295,363 | +0.53(+3.68%) |
Mar 25, 2015 | 15.50 | 15.53 | 14.21 | 14.42 | 620,572 | -0.91(-5.94%) |
Mar 24, 2015 | 15.20 | 15.50 | 14.98 | 15.33 | 579,944 | -0.03(-0.20%) |
Mar 23, 2015 | 14.64 | 15.38 | 14.57 | 15.36 | 231,554 | +0.62(+4.21%) |
Mar 20, 2015 | 14.43 | 14.93 | 14.36 | 14.74 | 707,096 | +0.30(+2.08%) |
Mar 19, 2015 | 14.76 | 15.13 | 14.41 | 14.44 | 355,285 | -0.38(-2.56%) |
Mar 18, 2015 | 15.00 | 15.02 | 14.55 | 14.82 | 307,396 | -0.33(-2.18%) |
Mar 17, 2015 | 15.30 | 15.39 | 14.90 | 15.15 | 216,365 | -0.12(-0.79%) |
Mar 16, 2015 | 15.47 | 15.79 | 15.12 | 15.27 | 165,754 | -0.24(-1.55%) |
Mar 13, 2015 | 15.50 | 15.75 | 15.03 | 15.51 | 334,770 | +0.05(+0.32%) |
Mar 12, 2015 | 14.97 | 15.47 | 14.87 | 15.46 | 259,363 | +0.60(+4.04%) |
Mar 11, 2015 | 14.95 | 15.00 | 14.72 | 14.86 | 227,377 | -0.13(-0.87%) |
Mar 10, 2015 | 14.91 | 15.02 | 14.40 | 14.99 | 367,533 | +0.02(+0.13%) |
Mar 09, 2015 | 14.68 | 15.00 | 14.51 | 14.97 | 225,662 | +0.19(+1.29%) |
Mar 06, 2015 | 14.52 | 14.85 | 14.44 | 14.78 | 122,707 | +0.28(+1.93%) |
Mar 05, 2015 | 14.58 | 14.70 | 14.56 | 14.50 | 144,694 | +0.01(+0.07%) |
Mar 04, 2015 | 14.01 | 14.56 | 13.91 | 14.49 | 298,693 | +0.47(+3.35%) |
Mar 03, 2015 | 14.08 | 14.16 | 13.85 | 14.02 | 97,242 | -0.02(-0.14%) |