Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.28 | 14.35 | 14.06 | 14.10 | 1,140,699 | -0.21(-1.46%) |
May 28, 2015 | 14.44 | 14.44 | 14.20 | 14.31 | 619,316 | -0.12(-0.81%) |
May 27, 2015 | 14.28 | 14.45 | 14.20 | 14.43 | 452,736 | +0.17(+1.17%) |
May 26, 2015 | 14.31 | 14.32 | 14.17 | 14.26 | 473,624 | -0.08(-0.52%) |
May 22, 2015 | 14.38 | 14.34 | 14.34 | 14.34 | 429,314 | -0.09(-0.64%) |
May 21, 2015 | 14.61 | 14.71 | 14.38 | 14.43 | 528,335 | -0.18(-1.20%) |
May 20, 2015 | 14.70 | 14.73 | 14.59 | 14.61 | 335,009 | -0.07(-0.46%) |
May 19, 2015 | 14.83 | 14.84 | 14.67 | 14.67 | 403,595 | -0.22(-1.46%) |
May 18, 2015 | 14.88 | 14.93 | 14.72 | 14.89 | 543,375 | -0.08(-0.56%) |
May 15, 2015 | 14.76 | 14.98 | 14.66 | 14.97 | 599,206 | +0.24(+1.64%) |
May 14, 2015 | 14.52 | 14.73 | 14.51 | 14.73 | 743,342 | +0.22(+1.50%) |
May 13, 2015 | 14.86 | 14.96 | 14.49 | 14.51 | 577,499 | -0.29(-1.97%) |
May 12, 2015 | 14.71 | 14.82 | 14.49 | 14.81 | 477,956 | +0.02(+0.11%) |
May 11, 2015 | 15.04 | 15.18 | 14.73 | 14.79 | 389,481 | -0.34(-2.26%) |
May 08, 2015 | 15.23 | 15.41 | 15.12 | 15.13 | 599,767 | +0.08(+0.55%) |
May 07, 2015 | 14.72 | 15.08 | 14.69 | 15.05 | 988,216 | +0.37(+2.50%) |
May 06, 2015 | 14.61 | 14.70 | 14.47 | 14.68 | 919,615 | +0.06(+0.40%) |
May 05, 2015 | 14.96 | 15.05 | 14.59 | 14.62 | 664,493 | -0.38(-2.50%) |
May 04, 2015 | 15.03 | 15.12 | 14.90 | 15.00 | 620,753 | -0.02(-0.11%) |
May 01, 2015 | 15.03 | 15.09 | 14.87 | 15.01 | 567,222 | +0.03(+0.22%) |
Apr 30, 2015 | 15.08 | 15.15 | 14.88 | 14.98 | 894,612 | -0.19(-1.27%) |
Apr 29, 2015 | 15.35 | 15.45 | 15.17 | 15.17 | 459,117 | -0.33(-2.15%) |
Apr 28, 2015 | 15.51 | 15.54 | 15.36 | 15.51 | 347,674 | -0.05(-0.32%) |
Apr 27, 2015 | 15.64 | 15.79 | 15.41 | 15.56 | 548,057 | -0.03(-0.21%) |
Apr 24, 2015 | 15.67 | 15.72 | 15.51 | 15.59 | 314,080 | -0.03(-0.16%) |
Apr 23, 2015 | 15.35 | 15.71 | 15.16 | 15.62 | 526,658 | +0.36(+2.35%) |
Apr 22, 2015 | 15.25 | 15.32 | 15.19 | 15.26 | 703,314 | -0.01(-0.06%) |
Apr 21, 2015 | 15.41 | 15.56 | 15.21 | 15.26 | 760,773 | -0.05(-0.33%) |
Apr 20, 2015 | 15.39 | 15.51 | 15.24 | 15.31 | 896,652 | -0.02(-0.11%) |
Apr 17, 2015 | 15.48 | 15.56 | 15.28 | 15.33 | 687,667 | -0.23(-1.50%) |
Apr 16, 2015 | 15.54 | 15.69 | 15.45 | 15.56 | 438,960 | -0.03(-0.21%) |
Apr 15, 2015 | 15.67 | 15.73 | 15.58 | 15.60 | 456,031 | -0.06(-0.37%) |
Apr 14, 2015 | 15.76 | 15.86 | 15.63 | 15.66 | 426,542 | -0.05(-0.32%) |
Apr 13, 2015 | 15.71 | 15.82 | 15.69 | 15.71 | 592,647 | +0.04(+0.27%) |
Apr 10, 2015 | 15.80 | 15.90 | 15.59 | 15.67 | 519,530 | -0.01(-0.05%) |
Apr 09, 2015 | 15.87 | 15.92 | 15.66 | 15.67 | 614,250 | -0.22(-1.37%) |
Apr 08, 2015 | 16.04 | 16.07 | 15.82 | 15.89 | 689,308 | -0.13(-0.83%) |
Apr 07, 2015 | 16.35 | 16.35 | 16.02 | 16.02 | 395,551 | -0.34(-2.09%) |
Apr 06, 2015 | 16.12 | 16.38 | 16.12 | 16.37 | 468,764 | +0.26(+1.61%) |
Apr 02, 2015 | 15.97 | 16.11 | 16.11 | 16.11 | 362,814 | +0.14(+0.89%) |
Apr 01, 2015 | 15.93 | 16.07 | 15.80 | 15.97 | 443,303 | +0.00(+0.00%) |
Mar 31, 2015 | 16.05 | 16.08 | 15.75 | 15.97 | 912,875 | -0.14(-0.87%) |
Mar 30, 2015 | 15.88 | 16.11 | 15.85 | 16.11 | 372,813 | +0.28(+1.78%) |
Mar 27, 2015 | 15.79 | 15.84 | 15.66 | 15.82 | 426,116 | +0.03(+0.21%) |
Mar 26, 2015 | 15.88 | 15.98 | 15.75 | 15.79 | 465,588 | -0.12(-0.78%) |
Mar 25, 2015 | 16.18 | 16.27 | 15.90 | 15.92 | 450,832 | -0.28(-1.74%) |
Mar 24, 2015 | 16.33 | 16.39 | 16.18 | 16.20 | 518,751 | -0.17(-1.01%) |
Mar 23, 2015 | 16.39 | 16.56 | 16.29 | 16.36 | 439,915 | -0.03(-0.20%) |
Mar 20, 2015 | 16.06 | 16.50 | 16.04 | 16.40 | 1,577,449 | +0.40(+2.48%) |
Mar 19, 2015 | 16.02 | 16.16 | 15.95 | 16.00 | 449,170 | -0.10(-0.62%) |
Mar 18, 2015 | 15.77 | 16.15 | 15.64 | 16.10 | 1,136,196 | +0.33(+2.10%) |
Mar 17, 2015 | 15.78 | 15.91 | 15.68 | 15.77 | 611,537 | -0.06(-0.37%) |
Mar 16, 2015 | 15.54 | 15.90 | 15.44 | 15.82 | 790,460 | +0.33(+2.14%) |
Mar 13, 2015 | 15.65 | 15.65 | 15.42 | 15.49 | 395,622 | -0.15(-0.95%) |
Mar 12, 2015 | 15.39 | 15.68 | 15.37 | 15.64 | 528,546 | +0.31(+2.00%) |
Mar 11, 2015 | 15.22 | 15.36 | 15.08 | 15.34 | 1,064,236 | +0.11(+0.71%) |
Mar 10, 2015 | 14.99 | 15.28 | 14.91 | 15.23 | 828,630 | +0.19(+1.27%) |
Mar 09, 2015 | 15.12 | 15.24 | 14.96 | 15.04 | 561,277 | +0.02(+0.11%) |
Mar 06, 2015 | 15.21 | 15.22 | 14.96 | 15.02 | 666,683 | -0.56(-3.61%) |
Mar 05, 2015 | 15.80 | 15.86 | 15.55 | 15.58 | 486,885 | -0.13(-0.84%) |
Mar 04, 2015 | 15.82 | 15.86 | 15.65 | 15.72 | 456,083 | -0.14(-0.89%) |
Mar 03, 2015 | 15.86 | 15.92 | 15.71 | 15.86 | 556,135 | -0.05(-0.31%) |