Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.59 | 16.23 | 15.30 | 15.88 | 674,651 | +0.34(+2.19%) |
May 28, 2015 | 15.81 | 15.91 | 15.46 | 15.54 | 303,452 | -0.28(-1.80%) |
May 27, 2015 | 15.59 | 15.97 | 15.45 | 15.82 | 224,464 | +0.30(+1.95%) |
May 26, 2015 | 15.43 | 15.99 | 15.43 | 15.52 | 245,608 | -0.06(-0.36%) |
May 22, 2015 | 15.72 | 15.58 | 15.58 | 15.58 | 205,285 | -0.17(-1.08%) |
May 21, 2015 | 15.92 | 15.97 | 15.71 | 15.75 | 220,108 | -0.21(-1.31%) |
May 20, 2015 | 16.71 | 16.81 | 15.59 | 15.96 | 218,984 | +0.03(+0.18%) |
May 19, 2015 | 15.78 | 16.02 | 15.70 | 15.93 | 191,119 | +0.14(+0.90%) |
May 18, 2015 | 15.76 | 15.93 | 15.69 | 15.79 | 114,398 | +0.04(+0.24%) |
May 15, 2015 | 15.83 | 15.96 | 15.64 | 15.75 | 115,674 | -0.09(-0.54%) |
May 14, 2015 | 16.01 | 16.03 | 15.63 | 15.83 | 128,567 | -0.09(-0.59%) |
May 13, 2015 | 15.92 | 16.03 | 15.82 | 15.93 | 129,257 | +0.10(+0.66%) |
May 12, 2015 | 15.92 | 15.96 | 15.72 | 15.82 | 176,396 | -0.14(-0.89%) |
May 11, 2015 | 15.99 | 16.08 | 15.88 | 15.97 | 219,668 | -0.13(-0.82%) |
May 08, 2015 | 15.97 | 16.33 | 15.97 | 16.10 | 258,075 | +0.27(+1.67%) |
May 07, 2015 | 15.44 | 15.92 | 15.32 | 15.83 | 350,169 | +0.42(+2.70%) |
May 06, 2015 | 15.70 | 15.92 | 15.26 | 15.42 | 376,266 | -0.22(-1.39%) |
May 05, 2015 | 17.35 | 17.70 | 15.47 | 15.63 | 757,646 | +0.74(+4.96%) |
May 04, 2015 | 14.98 | 15.18 | 14.80 | 14.90 | 250,908 | -0.10(-0.69%) |
May 01, 2015 | 14.74 | 15.12 | 14.67 | 15.00 | 181,555 | +0.30(+2.06%) |
Apr 30, 2015 | 14.98 | 15.07 | 14.65 | 14.70 | 505,425 | -0.41(-2.70%) |
Apr 29, 2015 | 15.24 | 15.30 | 15.02 | 15.10 | 161,285 | -0.21(-1.36%) |
Apr 28, 2015 | 14.89 | 15.35 | 14.81 | 15.31 | 238,919 | +0.41(+2.73%) |
Apr 27, 2015 | 15.33 | 15.41 | 14.79 | 14.91 | 270,526 | -0.34(-2.24%) |
Apr 24, 2015 | 15.36 | 15.37 | 15.16 | 15.25 | 113,012 | -0.17(-1.11%) |
Apr 23, 2015 | 15.44 | 15.44 | 15.13 | 15.42 | 246,710 | -0.06(-0.37%) |
Apr 22, 2015 | 15.54 | 15.63 | 15.32 | 15.47 | 110,208 | -0.01(-0.06%) |
Apr 21, 2015 | 15.63 | 15.71 | 15.40 | 15.48 | 143,342 | -0.11(-0.73%) |
Apr 20, 2015 | 15.55 | 15.67 | 15.44 | 15.60 | 208,967 | +0.17(+1.11%) |
Apr 17, 2015 | 15.53 | 15.55 | 15.30 | 15.43 | 215,267 | -0.23(-1.45%) |
Apr 16, 2015 | 15.79 | 15.81 | 15.63 | 15.65 | 103,704 | -0.20(-1.25%) |
Apr 15, 2015 | 15.67 | 15.96 | 15.53 | 15.85 | 140,825 | +0.18(+1.15%) |
Apr 14, 2015 | 15.65 | 15.86 | 15.61 | 15.67 | 110,204 | +0.00(+0.00%) |
Apr 13, 2015 | 15.77 | 15.98 | 15.66 | 15.67 | 144,917 | -0.09(-0.60%) |
Apr 10, 2015 | 15.45 | 15.84 | 15.39 | 15.77 | 141,198 | +0.38(+2.46%) |
Apr 09, 2015 | 15.91 | 15.94 | 15.34 | 15.39 | 409,115 | -0.46(-2.93%) |
Apr 08, 2015 | 15.47 | 15.86 | 15.39 | 15.85 | 582,712 | +0.37(+2.39%) |
Apr 07, 2015 | 15.31 | 15.63 | 15.27 | 15.48 | 239,729 | +0.22(+1.43%) |
Apr 06, 2015 | 15.00 | 15.38 | 15.00 | 15.27 | 258,341 | +0.14(+0.94%) |
Apr 02, 2015 | 15.19 | 15.12 | 15.12 | 15.12 | 182,475 | -0.09(-0.56%) |
Apr 01, 2015 | 15.15 | 15.22 | 14.78 | 15.21 | 193,394 | +0.06(+0.37%) |
Mar 31, 2015 | 15.08 | 15.30 | 15.07 | 15.15 | 265,377 | -0.04(-0.25%) |
Mar 30, 2015 | 15.25 | 15.32 | 15.07 | 15.19 | 361,926 | -0.06(-0.37%) |
Mar 27, 2015 | 14.96 | 15.25 | 14.87 | 15.25 | 124,942 | +0.30(+2.03%) |
Mar 26, 2015 | 15.02 | 15.22 | 15.02 | 14.94 | 208,461 | -0.16(-1.07%) |
Mar 25, 2015 | 15.30 | 15.30 | 14.97 | 15.10 | 219,768 | -0.12(-0.81%) |
Mar 24, 2015 | 15.60 | 15.70 | 15.20 | 15.23 | 293,376 | -0.36(-2.31%) |
Mar 23, 2015 | 15.09 | 15.66 | 14.91 | 15.59 | 335,683 | +0.45(+3.00%) |
Mar 20, 2015 | 15.36 | 15.48 | 15.00 | 15.13 | 361,582 | -0.08(-0.50%) |
Mar 19, 2015 | 15.02 | 15.22 | 14.89 | 15.21 | 158,951 | +0.15(+1.01%) |
Mar 18, 2015 | 14.86 | 15.06 | 14.68 | 15.06 | 230,150 | +0.16(+1.08%) |
Mar 17, 2015 | 14.83 | 14.97 | 14.59 | 14.90 | 298,410 | +0.01(+0.06%) |
Mar 16, 2015 | 14.97 | 15.12 | 14.77 | 14.89 | 215,495 | -0.04(-0.25%) |
Mar 13, 2015 | 15.14 | 15.15 | 14.79 | 14.92 | 155,110 | -0.19(-1.25%) |
Mar 12, 2015 | 15.20 | 15.24 | 14.95 | 15.11 | 237,879 | +0.03(+0.19%) |
Mar 11, 2015 | 14.92 | 15.20 | 14.90 | 15.09 | 426,450 | +0.21(+1.40%) |
Mar 10, 2015 | 14.90 | 15.01 | 14.75 | 14.88 | 232,039 | -0.09(-0.57%) |
Mar 09, 2015 | 15.01 | 15.13 | 14.77 | 14.96 | 258,551 | +0.02(+0.13%) |
Mar 06, 2015 | 14.82 | 15.07 | 14.69 | 14.94 | 360,518 | +0.15(+1.02%) |
Mar 05, 2015 | 15.11 | 15.19 | 14.75 | 14.79 | 311,199 | -0.26(-1.70%) |
Mar 04, 2015 | 14.74 | 15.14 | 14.69 | 15.05 | 304,424 | +0.24(+1.60%) |
Mar 03, 2015 | 15.22 | 15.25 | 14.71 | 14.81 | 1,317,069 | -0.43(-2.80%) |