Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.63 | 14.69 | 14.30 | 14.57 | 110,059 | +0.14(+0.97%) |
May 28, 2015 | 14.36 | 14.48 | 14.07 | 14.43 | 52,697 | +0.07(+0.49%) |
May 27, 2015 | 14.63 | 14.65 | 14.27 | 14.36 | 61,364 | -0.19(-1.31%) |
May 26, 2015 | 14.84 | 15.03 | 14.39 | 14.55 | 110,508 | -0.31(-2.09%) |
May 22, 2015 | 15.24 | 14.86 | 14.86 | 14.86 | 101,000 | -0.35(-2.30%) |
May 21, 2015 | 15.84 | 15.88 | 14.79 | 15.21 | 102,824 | -0.65(-4.10%) |
May 20, 2015 | 15.81 | 16.18 | 15.47 | 15.86 | 62,511 | +0.11(+0.70%) |
May 19, 2015 | 16.18 | 16.36 | 15.32 | 15.75 | 145,354 | -0.42(-2.60%) |
May 18, 2015 | 15.87 | 16.16 | 15.83 | 16.17 | 55,154 | +0.36(+2.28%) |
May 15, 2015 | 15.32 | 16.27 | 15.13 | 15.81 | 103,717 | +0.48(+3.13%) |
May 14, 2015 | 14.88 | 15.40 | 14.88 | 15.33 | 85,300 | +0.52(+3.51%) |
May 13, 2015 | 15.06 | 15.20 | 14.74 | 14.81 | 51,113 | -0.29(-1.92%) |
May 12, 2015 | 14.96 | 15.12 | 14.67 | 15.10 | 45,794 | -0.03(-0.20%) |
May 11, 2015 | 14.77 | 15.28 | 14.77 | 15.13 | 42,256 | +0.20(+1.34%) |
May 08, 2015 | 14.97 | 15.46 | 14.64 | 14.93 | 100,948 | +0.12(+0.81%) |
May 07, 2015 | 15.06 | 15.29 | 14.75 | 14.81 | 57,631 | -0.45(-2.95%) |
May 06, 2015 | 15.49 | 15.98 | 15.04 | 15.26 | 97,990 | -0.02(-0.13%) |
May 05, 2015 | 14.65 | 15.51 | 14.40 | 15.28 | 132,417 | +0.53(+3.59%) |
May 04, 2015 | 14.87 | 14.99 | 14.50 | 14.75 | 44,560 | -0.04(-0.27%) |
May 01, 2015 | 14.25 | 14.90 | 14.14 | 14.79 | 62,803 | +0.55(+3.86%) |
Apr 30, 2015 | 14.36 | 14.53 | 14.15 | 14.24 | 65,026 | -0.25(-1.73%) |
Apr 29, 2015 | 14.46 | 14.55 | 14.09 | 14.49 | 49,798 | -0.01(-0.07%) |
Apr 28, 2015 | 14.41 | 14.98 | 14.09 | 14.50 | 98,506 | -0.07(-0.48%) |
Apr 27, 2015 | 15.63 | 16.05 | 14.50 | 14.57 | 164,897 | -0.91(-5.88%) |
Apr 24, 2015 | 15.66 | 16.00 | 15.30 | 15.48 | 45,808 | -0.05(-0.32%) |
Apr 23, 2015 | 14.85 | 15.90 | 14.84 | 15.53 | 75,619 | +0.56(+3.74%) |
Apr 22, 2015 | 14.44 | 15.15 | 14.44 | 14.97 | 66,981 | +0.47(+3.24%) |
Apr 21, 2015 | 15.02 | 15.02 | 14.34 | 14.50 | 30,471 | -0.58(-3.85%) |
Apr 20, 2015 | 15.23 | 15.35 | 14.83 | 15.08 | 85,450 | -0.21(-1.37%) |
Apr 17, 2015 | 15.00 | 15.37 | 14.96 | 15.29 | 17,141 | +0.07(+0.46%) |
Apr 16, 2015 | 15.89 | 15.89 | 15.18 | 15.22 | 38,299 | -0.71(-4.46%) |
Apr 15, 2015 | 16.02 | 16.40 | 15.06 | 15.93 | 193,173 | -0.12(-0.75%) |
Apr 14, 2015 | 16.64 | 16.67 | 15.90 | 16.05 | 54,351 | -0.63(-3.78%) |
Apr 13, 2015 | 17.41 | 17.69 | 16.63 | 16.68 | 90,562 | -0.75(-4.30%) |
Apr 10, 2015 | 17.00 | 17.45 | 16.90 | 17.43 | 38,414 | +0.51(+3.01%) |
Apr 09, 2015 | 16.71 | 17.01 | 16.56 | 16.92 | 87,710 | +0.17(+1.01%) |
Apr 08, 2015 | 16.42 | 16.95 | 16.06 | 16.75 | 121,315 | +0.37(+2.26%) |
Apr 07, 2015 | 17.17 | 17.17 | 16.29 | 16.38 | 47,307 | -0.62(-3.65%) |
Apr 06, 2015 | 17.01 | 17.23 | 16.61 | 17.00 | 107,995 | +0.03(+0.18%) |
Apr 02, 2015 | 16.66 | 16.97 | 16.97 | 16.97 | 80,200 | +0.14(+0.83%) |
Apr 01, 2015 | 16.14 | 16.87 | 16.02 | 16.83 | 140,605 | +0.67(+4.15%) |
Mar 31, 2015 | 17.42 | 17.77 | 15.57 | 16.16 | 191,391 | -1.49(-8.44%) |
Mar 30, 2015 | 17.57 | 18.10 | 17.48 | 17.65 | 89,177 | +0.28(+1.61%) |
Mar 27, 2015 | 17.40 | 17.56 | 17.07 | 17.37 | 106,814 | -0.28(-1.59%) |
Mar 26, 2015 | 17.97 | 18.16 | 17.29 | 17.65 | 236,540 | -0.50(-2.75%) |
Mar 25, 2015 | 18.26 | 18.67 | 17.76 | 18.15 | 77,388 | -0.19(-1.04%) |
Mar 24, 2015 | 18.57 | 18.57 | 17.80 | 18.34 | 102,975 | -0.13(-0.70%) |
Mar 23, 2015 | 18.29 | 18.97 | 17.96 | 18.47 | 142,575 | +0.14(+0.76%) |
Mar 20, 2015 | 17.07 | 18.60 | 17.07 | 18.33 | 171,639 | +1.25(+7.32%) |
Mar 19, 2015 | 16.41 | 17.49 | 16.24 | 17.08 | 126,010 | +0.50(+3.02%) |
Mar 18, 2015 | 16.04 | 16.79 | 15.60 | 16.58 | 93,443 | +0.58(+3.62%) |
Mar 17, 2015 | 15.98 | 17.25 | 15.62 | 16.00 | 258,219 | -0.09(-0.56%) |
Mar 16, 2015 | 15.10 | 16.25 | 15.10 | 16.09 | 185,480 | +1.07(+7.12%) |
Mar 13, 2015 | 14.95 | 15.62 | 14.32 | 15.02 | 127,497 | +0.17(+1.14%) |
Mar 12, 2015 | 15.82 | 15.87 | 14.84 | 14.85 | 137,577 | -0.76(-4.87%) |
Mar 11, 2015 | 15.03 | 15.74 | 14.81 | 15.61 | 131,599 | +0.59(+3.93%) |
Mar 10, 2015 | 15.75 | 15.90 | 14.50 | 15.02 | 164,290 | -0.84(-5.30%) |
Mar 09, 2015 | 15.62 | 16.29 | 14.75 | 15.86 | 138,831 | +0.49(+3.19%) |
Mar 06, 2015 | 15.36 | 16.00 | 15.25 | 15.37 | 122,311 | +0.05(+0.33%) |
Mar 05, 2015 | 14.62 | 15.50 | 14.57 | 15.32 | 102,148 | +0.75(+5.15%) |
Mar 04, 2015 | 15.10 | 14.99 | 14.28 | 14.57 | 94,610 | -0.42(-2.80%) |
Mar 03, 2015 | 14.20 | 15.00 | 13.95 | 14.99 | 226,180 | +0.68(+4.75%) |