Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.79 | 16.22 | 15.79 | 16.06 | 11,350,901 | +0.14(+0.85%) |
May 28, 2015 | 16.12 | 16.24 | 15.80 | 15.93 | 1,512,018 | -0.19(-1.19%) |
May 27, 2015 | 16.11 | 16.21 | 15.87 | 16.12 | 1,460,865 | +0.05(+0.31%) |
May 26, 2015 | 16.19 | 16.31 | 16.01 | 16.07 | 1,344,547 | -0.11(-0.66%) |
May 22, 2015 | 15.82 | 16.18 | 16.18 | 16.18 | 1,409,777 | +0.13(+0.80%) |
May 21, 2015 | 16.02 | 16.16 | 15.95 | 16.05 | 1,027,157 | -0.07(-0.44%) |
May 20, 2015 | 16.45 | 16.56 | 16.12 | 16.12 | 1,639,574 | -0.36(-2.20%) |
May 19, 2015 | 16.59 | 16.73 | 16.42 | 16.49 | 1,374,232 | -0.21(-1.28%) |
May 18, 2015 | 16.51 | 16.85 | 16.44 | 16.70 | 1,571,886 | -0.01(-0.04%) |
May 15, 2015 | 16.42 | 16.81 | 16.28 | 16.71 | 3,017,666 | +0.12(+0.73%) |
May 14, 2015 | 16.00 | 16.60 | 15.52 | 16.58 | 2,898,695 | +0.51(+3.19%) |
May 13, 2015 | 15.79 | 16.31 | 15.79 | 16.07 | 3,484,646 | +0.28(+1.76%) |
May 12, 2015 | 15.96 | 16.02 | 15.57 | 15.79 | 1,926,708 | -0.22(-1.38%) |
May 11, 2015 | 16.04 | 16.37 | 15.98 | 16.02 | 1,878,295 | -0.14(-0.88%) |
May 08, 2015 | 15.92 | 16.31 | 15.89 | 16.16 | 1,705,826 | +0.37(+2.35%) |
May 07, 2015 | 15.25 | 15.92 | 15.22 | 15.79 | 1,200,637 | +0.46(+2.97%) |
May 06, 2015 | 15.47 | 15.63 | 15.21 | 15.33 | 700,924 | -0.10(-0.65%) |
May 05, 2015 | 15.71 | 15.85 | 15.36 | 15.43 | 968,405 | -0.40(-2.52%) |
May 04, 2015 | 15.56 | 15.97 | 15.53 | 15.83 | 1,112,499 | +0.21(+1.37%) |
May 01, 2015 | 15.36 | 15.67 | 15.36 | 15.62 | 1,016,737 | +0.01(+0.09%) |
Apr 30, 2015 | 15.71 | 15.93 | 15.50 | 15.60 | 1,036,765 | -0.22(-1.39%) |
Apr 29, 2015 | 15.81 | 16.14 | 15.77 | 15.82 | 709,187 | -0.24(-1.51%) |
Apr 28, 2015 | 16.18 | 16.20 | 15.84 | 16.06 | 987,209 | -0.09(-0.57%) |
Apr 27, 2015 | 16.32 | 16.55 | 16.09 | 16.16 | 961,830 | -0.21(-1.30%) |
Apr 24, 2015 | 16.23 | 16.60 | 16.23 | 16.37 | 1,372,530 | +0.08(+0.48%) |
Apr 23, 2015 | 16.24 | 16.37 | 16.16 | 16.29 | 1,075,029 | -0.01(-0.09%) |
Apr 22, 2015 | 16.34 | 16.37 | 16.06 | 16.31 | 966,768 | +0.09(+0.57%) |
Apr 21, 2015 | 16.24 | 16.34 | 15.55 | 16.21 | 1,013,329 | +0.01(+0.04%) |
Apr 20, 2015 | 15.82 | 16.23 | 15.82 | 16.21 | 868,778 | +0.47(+2.99%) |
Apr 17, 2015 | 15.79 | 15.84 | 15.63 | 15.74 | 1,041,066 | -0.14(-0.90%) |
Apr 16, 2015 | 15.97 | 16.11 | 15.23 | 15.88 | 1,855,447 | -0.17(-1.06%) |
Apr 15, 2015 | 16.05 | 16.30 | 15.25 | 16.05 | 955,522 | +0.00(+0.00%) |
Apr 14, 2015 | 16.11 | 16.34 | 15.92 | 16.05 | 1,050,818 | -0.04(-0.27%) |
Apr 13, 2015 | 16.24 | 16.66 | 16.06 | 16.09 | 1,509,184 | -0.17(-1.05%) |
Apr 10, 2015 | 16.21 | 16.38 | 15.96 | 16.26 | 1,632,570 | +0.07(+0.44%) |
Apr 09, 2015 | 16.59 | 16.81 | 16.11 | 16.19 | 1,226,903 | -0.43(-2.61%) |
Apr 08, 2015 | 16.30 | 16.69 | 16.11 | 16.63 | 1,122,769 | +0.35(+2.14%) |
Apr 07, 2015 | 16.49 | 16.57 | 16.13 | 16.28 | 865,262 | -0.33(-2.01%) |
Apr 06, 2015 | 16.38 | 16.72 | 16.34 | 16.61 | 802,316 | +0.09(+0.52%) |
Apr 02, 2015 | 16.01 | 16.53 | 16.53 | 16.53 | 966,299 | +0.42(+2.61%) |
Apr 01, 2015 | 16.15 | 16.24 | 16.01 | 16.11 | 739,871 | -0.09(-0.57%) |
Mar 31, 2015 | 16.13 | 16.36 | 16.08 | 16.20 | 827,059 | -0.05(-0.31%) |
Mar 30, 2015 | 15.97 | 16.37 | 15.97 | 16.25 | 751,578 | +0.28(+1.74%) |
Mar 27, 2015 | 16.03 | 16.11 | 15.76 | 15.97 | 819,652 | -0.21(-1.32%) |
Mar 26, 2015 | 16.02 | 16.24 | 15.90 | 16.19 | 1,265,012 | +0.00(+0.00%) |
Mar 25, 2015 | 16.40 | 16.66 | 16.06 | 16.19 | 1,268,395 | -0.36(-2.19%) |
Mar 24, 2015 | 16.83 | 16.97 | 16.39 | 16.55 | 1,466,546 | -0.39(-2.31%) |
Mar 23, 2015 | 17.08 | 17.20 | 16.86 | 16.94 | 2,157,617 | -0.21(-1.25%) |
Mar 20, 2015 | 16.13 | 17.26 | 16.13 | 17.15 | 15,380,972 | +1.08(+6.69%) |
Mar 19, 2015 | 16.24 | 16.37 | 15.78 | 16.08 | 1,642,249 | -0.19(-1.18%) |
Mar 18, 2015 | 15.91 | 16.31 | 15.67 | 16.27 | 1,702,245 | +0.45(+2.84%) |
Mar 17, 2015 | 16.04 | 16.19 | 15.67 | 15.82 | 1,198,814 | -0.34(-2.11%) |
Mar 16, 2015 | 15.77 | 16.27 | 15.73 | 16.16 | 2,164,901 | +0.50(+3.18%) |
Mar 13, 2015 | 16.01 | 16.28 | 15.31 | 15.67 | 2,469,892 | -0.41(-2.57%) |
Mar 12, 2015 | 16.01 | 16.51 | 16.00 | 16.08 | 1,915,359 | +0.04(+0.27%) |
Mar 11, 2015 | 15.63 | 16.27 | 15.62 | 16.04 | 3,002,456 | +0.38(+2.41%) |
Mar 10, 2015 | 15.54 | 15.67 | 15.33 | 15.66 | 1,687,153 | +0.01(+0.09%) |
Mar 09, 2015 | 15.03 | 15.67 | 15.03 | 15.64 | 2,292,940 | +0.58(+3.88%) |
Mar 06, 2015 | 15.08 | 15.45 | 14.69 | 15.06 | 1,208,703 | -0.16(-1.03%) |
Mar 05, 2015 | 15.03 | 15.54 | 15.03 | 15.22 | 1,404,407 | +0.11(+0.75%) |
Mar 04, 2015 | 14.96 | 15.16 | 15.05 | 15.10 | 1,157,689 | +0.05(+0.33%) |
Mar 03, 2015 | 15.00 | 15.08 | 14.90 | 15.05 | 1,601,276 | -0.02(-0.14%) |