Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.41 | 15.51 | 15.16 | 15.47 | 757,321 | +0.01(+0.06%) |
May 28, 2015 | 15.88 | 15.97 | 15.25 | 15.46 | 788,556 | -0.49(-3.07%) |
May 27, 2015 | 15.83 | 15.99 | 15.59 | 15.95 | 448,005 | +0.11(+0.67%) |
May 26, 2015 | 16.34 | 16.34 | 15.58 | 15.85 | 836,260 | -0.66(-4.01%) |
May 22, 2015 | 16.74 | 16.51 | 16.51 | 16.51 | 867,411 | -0.23(-1.38%) |
May 21, 2015 | 16.63 | 16.76 | 16.46 | 16.74 | 560,310 | +0.18(+1.10%) |
May 20, 2015 | 16.57 | 16.59 | 16.32 | 16.56 | 476,669 | +0.08(+0.47%) |
May 19, 2015 | 16.49 | 16.54 | 16.21 | 16.48 | 811,764 | +0.02(+0.12%) |
May 18, 2015 | 16.34 | 16.48 | 16.10 | 16.46 | 482,302 | +0.11(+0.65%) |
May 15, 2015 | 16.54 | 16.60 | 16.22 | 16.35 | 560,882 | -0.15(-0.93%) |
May 14, 2015 | 16.27 | 16.54 | 16.11 | 16.51 | 777,118 | +0.34(+2.08%) |
May 13, 2015 | 16.04 | 16.22 | 15.74 | 16.17 | 830,228 | +0.21(+1.32%) |
May 12, 2015 | 15.89 | 16.10 | 15.55 | 15.96 | 601,931 | +0.01(+0.06%) |
May 11, 2015 | 15.91 | 16.08 | 15.91 | 15.95 | 448,536 | +0.08(+0.48%) |
May 08, 2015 | 15.86 | 15.98 | 15.72 | 15.87 | 378,198 | +0.24(+1.54%) |
May 07, 2015 | 15.43 | 15.80 | 15.28 | 15.63 | 744,884 | +0.11(+0.68%) |
May 06, 2015 | 15.91 | 16.37 | 15.35 | 15.53 | 806,928 | +0.01(+0.06%) |
May 05, 2015 | 15.56 | 16.02 | 15.43 | 15.52 | 428,154 | -0.02(-0.12%) |
May 04, 2015 | 15.61 | 15.76 | 15.52 | 15.54 | 218,003 | -0.03(-0.19%) |
May 01, 2015 | 15.58 | 15.98 | 15.44 | 15.57 | 338,155 | +0.12(+0.81%) |
Apr 30, 2015 | 15.89 | 15.96 | 15.39 | 15.44 | 700,767 | -0.43(-2.72%) |
Apr 29, 2015 | 15.93 | 16.13 | 15.80 | 15.87 | 465,757 | -0.19(-1.20%) |
Apr 28, 2015 | 15.51 | 16.08 | 15.51 | 16.07 | 658,322 | +0.60(+3.91%) |
Apr 27, 2015 | 15.55 | 15.84 | 15.40 | 15.46 | 374,332 | -0.03(-0.19%) |
Apr 24, 2015 | 15.68 | 15.76 | 15.42 | 15.49 | 307,329 | -0.13(-0.86%) |
Apr 23, 2015 | 15.13 | 15.66 | 15.07 | 15.62 | 620,830 | +0.50(+3.30%) |
Apr 22, 2015 | 14.98 | 15.13 | 14.70 | 15.13 | 260,567 | +0.19(+1.29%) |
Apr 21, 2015 | 15.39 | 15.46 | 14.85 | 14.93 | 559,732 | -0.40(-2.63%) |
Apr 20, 2015 | 14.97 | 15.61 | 14.97 | 15.34 | 528,856 | +0.49(+3.30%) |
Apr 17, 2015 | 15.01 | 15.40 | 14.78 | 14.85 | 702,775 | -0.36(-2.34%) |
Apr 16, 2015 | 16.23 | 16.32 | 15.15 | 15.20 | 1,157,063 | -1.03(-6.33%) |
Apr 15, 2015 | 16.09 | 16.59 | 15.95 | 16.23 | 812,117 | +0.29(+1.81%) |
Apr 14, 2015 | 15.82 | 16.03 | 15.69 | 15.94 | 404,111 | +0.23(+1.47%) |
Apr 13, 2015 | 15.69 | 15.93 | 15.58 | 15.71 | 324,677 | -0.00(-0.03%) |
Apr 10, 2015 | 15.83 | 15.93 | 15.67 | 15.72 | 472,406 | -0.09(-0.54%) |
Apr 09, 2015 | 15.79 | 16.08 | 15.62 | 15.80 | 365,628 | -0.02(-0.12%) |
Apr 08, 2015 | 16.29 | 16.29 | 15.72 | 15.82 | 635,661 | -0.31(-1.94%) |
Apr 07, 2015 | 16.61 | 16.64 | 16.11 | 16.13 | 614,374 | -0.46(-2.74%) |
Apr 06, 2015 | 16.46 | 16.88 | 16.32 | 16.59 | 779,292 | +0.14(+0.86%) |
Apr 02, 2015 | 16.03 | 16.45 | 16.45 | 16.45 | 284,570 | +0.34(+2.12%) |
Apr 01, 2015 | 16.31 | 16.39 | 15.84 | 16.10 | 602,845 | -0.27(-1.62%) |
Mar 31, 2015 | 16.07 | 16.44 | 16.01 | 16.37 | 633,845 | +0.10(+0.64%) |
Mar 30, 2015 | 16.04 | 16.28 | 15.99 | 16.27 | 572,458 | +0.35(+2.21%) |
Mar 27, 2015 | 16.03 | 16.04 | 15.74 | 15.91 | 392,680 | -0.15(-0.94%) |
Mar 26, 2015 | 16.19 | 16.39 | 15.85 | 16.07 | 598,229 | -0.07(-0.41%) |
Mar 25, 2015 | 16.65 | 16.65 | 16.06 | 16.13 | 460,356 | -0.42(-2.52%) |
Mar 24, 2015 | 16.55 | 16.70 | 16.42 | 16.55 | 441,730 | -0.05(-0.29%) |
Mar 23, 2015 | 16.38 | 16.77 | 16.30 | 16.60 | 487,179 | +0.26(+1.57%) |
Mar 20, 2015 | 16.04 | 16.38 | 15.90 | 16.34 | 883,947 | +0.44(+2.74%) |
Mar 19, 2015 | 15.77 | 16.11 | 15.71 | 15.91 | 408,544 | +0.05(+0.30%) |
Mar 18, 2015 | 15.25 | 15.87 | 15.04 | 15.86 | 696,984 | +0.49(+3.21%) |
Mar 17, 2015 | 15.31 | 15.44 | 15.04 | 15.36 | 996,041 | +0.02(+0.12%) |
Mar 16, 2015 | 15.55 | 15.72 | 15.20 | 15.35 | 792,817 | -0.15(-0.98%) |
Mar 13, 2015 | 15.74 | 15.91 | 15.19 | 15.50 | 676,677 | -0.35(-2.21%) |
Mar 12, 2015 | 15.60 | 15.96 | 15.50 | 15.85 | 690,474 | +0.47(+3.09%) |
Mar 11, 2015 | 14.99 | 15.55 | 14.87 | 15.37 | 837,144 | +0.43(+2.86%) |
Mar 10, 2015 | 14.99 | 15.03 | 14.44 | 14.95 | 981,446 | -0.22(-1.44%) |
Mar 09, 2015 | 15.48 | 15.65 | 15.12 | 15.17 | 669,254 | -0.24(-1.54%) |
Mar 06, 2015 | 15.45 | 15.89 | 15.40 | 15.40 | 989,319 | -0.26(-1.64%) |
Mar 05, 2015 | 15.40 | 15.74 | 15.09 | 15.66 | 1,324,492 | +0.38(+2.48%) |
Mar 04, 2015 | 15.06 | 15.35 | 14.81 | 15.28 | 1,319,878 | +0.10(+0.69%) |
Mar 03, 2015 | 14.66 | 15.33 | 14.65 | 15.18 | 1,231,890 | +0.38(+2.56%) |