Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.55 | 16.62 | 16.09 | 16.27 | 2,949,225 | -0.34(-2.06%) |
May 28, 2015 | 16.47 | 16.64 | 16.40 | 16.61 | 1,590,701 | +0.07(+0.43%) |
May 27, 2015 | 16.40 | 16.76 | 16.33 | 16.54 | 2,356,988 | +0.16(+0.99%) |
May 26, 2015 | 16.41 | 16.60 | 16.29 | 16.38 | 1,782,629 | -0.13(-0.76%) |
May 22, 2015 | 16.33 | 16.50 | 16.50 | 16.50 | 1,660,135 | +0.15(+0.94%) |
May 21, 2015 | 16.15 | 16.49 | 16.14 | 16.35 | 2,555,016 | +0.11(+0.66%) |
May 20, 2015 | 16.39 | 16.58 | 16.06 | 16.24 | 2,583,457 | -0.16(-0.99%) |
May 19, 2015 | 16.24 | 16.58 | 16.19 | 16.40 | 4,386,432 | +0.25(+1.56%) |
May 18, 2015 | 15.72 | 16.17 | 15.68 | 16.15 | 3,264,242 | +0.43(+2.75%) |
May 15, 2015 | 15.58 | 15.74 | 15.50 | 15.72 | 1,600,362 | +0.13(+0.81%) |
May 14, 2015 | 15.40 | 15.60 | 15.18 | 15.60 | 1,674,977 | +0.30(+1.94%) |
May 13, 2015 | 15.23 | 15.46 | 15.23 | 15.30 | 2,252,503 | +0.10(+0.65%) |
May 12, 2015 | 15.15 | 15.33 | 14.96 | 15.20 | 2,666,097 | -0.02(-0.12%) |
May 11, 2015 | 15.25 | 15.32 | 15.14 | 15.22 | 1,943,549 | -0.04(-0.24%) |
May 08, 2015 | 15.29 | 15.45 | 15.06 | 15.25 | 4,326,359 | +0.16(+1.07%) |
May 07, 2015 | 15.21 | 15.24 | 14.82 | 15.09 | 4,473,247 | -0.20(-1.29%) |
May 06, 2015 | 15.13 | 15.36 | 14.83 | 15.29 | 6,163,249 | -0.16(-1.05%) |
May 05, 2015 | 15.17 | 15.66 | 15.09 | 15.45 | 7,185,113 | +0.79(+5.40%) |
May 04, 2015 | 14.44 | 14.97 | 14.39 | 14.66 | 6,154,351 | +0.31(+2.13%) |
May 01, 2015 | 13.73 | 14.43 | 13.38 | 14.35 | 5,129,628 | +0.65(+4.72%) |
Apr 30, 2015 | 14.10 | 14.13 | 13.68 | 13.71 | 3,805,378 | -0.46(-3.24%) |
Apr 29, 2015 | 14.30 | 14.46 | 14.11 | 14.17 | 2,177,655 | -0.21(-1.44%) |
Apr 28, 2015 | 14.42 | 14.50 | 14.09 | 14.37 | 2,347,743 | -0.08(-0.56%) |
Apr 27, 2015 | 14.54 | 14.70 | 14.36 | 14.45 | 1,686,254 | -0.05(-0.31%) |
Apr 24, 2015 | 14.17 | 14.51 | 14.01 | 14.50 | 2,544,642 | +0.33(+2.35%) |
Apr 23, 2015 | 14.09 | 14.23 | 14.02 | 14.17 | 1,318,620 | +0.03(+0.19%) |
Apr 22, 2015 | 14.02 | 14.23 | 14.01 | 14.14 | 1,562,637 | +0.13(+0.90%) |
Apr 21, 2015 | 14.02 | 14.07 | 13.92 | 14.01 | 2,389,899 | +0.00(+0.00%) |
Apr 20, 2015 | 14.19 | 14.29 | 13.94 | 14.01 | 1,472,133 | -0.11(-0.76%) |
Apr 17, 2015 | 14.34 | 14.34 | 13.79 | 14.12 | 4,100,912 | -0.32(-2.24%) |
Apr 16, 2015 | 14.65 | 14.65 | 14.26 | 14.44 | 2,596,285 | -0.27(-1.83%) |
Apr 15, 2015 | 14.84 | 14.87 | 14.68 | 14.71 | 1,523,936 | -0.11(-0.73%) |
Apr 14, 2015 | 14.68 | 14.95 | 14.62 | 14.82 | 1,732,207 | +0.17(+1.17%) |
Apr 13, 2015 | 14.69 | 14.70 | 14.50 | 14.65 | 1,876,784 | +0.13(+0.93%) |
Apr 10, 2015 | 14.00 | 14.62 | 13.94 | 14.52 | 2,922,097 | +0.05(+0.37%) |
Apr 09, 2015 | 14.51 | 14.51 | 14.23 | 14.46 | 1,930,576 | -0.12(-0.80%) |
Apr 08, 2015 | 14.48 | 14.62 | 14.36 | 14.58 | 2,171,057 | +0.11(+0.75%) |
Apr 07, 2015 | 14.47 | 14.62 | 14.43 | 14.47 | 1,387,082 | -0.05(-0.37%) |
Apr 06, 2015 | 14.55 | 14.65 | 14.42 | 14.53 | 2,565,795 | -0.13(-0.86%) |
Apr 02, 2015 | 14.51 | 14.65 | 14.65 | 14.65 | 2,266,773 | +0.11(+0.74%) |
Apr 01, 2015 | 14.80 | 14.80 | 14.31 | 14.54 | 3,782,482 | -0.31(-2.06%) |
Mar 31, 2015 | 14.46 | 14.87 | 14.46 | 14.85 | 3,466,705 | -0.10(-0.66%) |
Mar 30, 2015 | 14.80 | 15.05 | 14.53 | 14.95 | 3,119,277 | +0.17(+1.16%) |
Mar 27, 2015 | 14.76 | 14.86 | 14.59 | 14.78 | 1,854,650 | +0.00(+0.00%) |
Mar 26, 2015 | 14.89 | 14.96 | 14.57 | 14.78 | 2,022,080 | -0.20(-1.32%) |
Mar 25, 2015 | 15.12 | 15.46 | 14.92 | 14.97 | 2,724,078 | -0.26(-1.71%) |
Mar 24, 2015 | 14.72 | 15.27 | 14.60 | 15.24 | 3,130,643 | +0.49(+3.29%) |
Mar 23, 2015 | 14.77 | 14.96 | 14.64 | 14.75 | 1,633,772 | -0.04(-0.30%) |
Mar 20, 2015 | 14.62 | 14.92 | 14.44 | 14.79 | 2,820,545 | +0.21(+1.42%) |
Mar 19, 2015 | 14.23 | 14.70 | 14.22 | 14.59 | 1,674,250 | +0.35(+2.46%) |
Mar 18, 2015 | 14.31 | 14.44 | 14.05 | 14.24 | 3,812,812 | -0.10(-0.69%) |
Mar 17, 2015 | 14.26 | 14.64 | 14.10 | 14.34 | 2,563,631 | +0.08(+0.57%) |
Mar 16, 2015 | 14.67 | 14.82 | 14.08 | 14.26 | 2,516,817 | -0.38(-2.58%) |
Mar 13, 2015 | 14.71 | 14.75 | 14.34 | 14.63 | 2,343,779 | -0.14(-0.97%) |
Mar 12, 2015 | 14.69 | 14.95 | 14.67 | 14.78 | 1,960,497 | +0.18(+1.23%) |
Mar 11, 2015 | 14.35 | 14.63 | 14.08 | 14.60 | 2,825,144 | +0.26(+1.82%) |
Mar 10, 2015 | 14.58 | 14.67 | 14.33 | 14.34 | 1,523,957 | -0.40(-2.69%) |
Mar 09, 2015 | 14.83 | 14.94 | 14.56 | 14.73 | 1,515,006 | -0.04(-0.24%) |
Mar 06, 2015 | 14.69 | 14.84 | 14.43 | 14.77 | 2,200,079 | -0.06(-0.42%) |
Mar 05, 2015 | 15.04 | 15.10 | 14.74 | 14.83 | 1,626,246 | -0.17(-1.14%) |
Mar 04, 2015 | 14.79 | 15.03 | 14.60 | 15.00 | 3,040,705 | +0.06(+0.42%) |
Mar 03, 2015 | 15.24 | 15.33 | 14.87 | 14.94 | 2,177,300 | -0.31(-2.01%) |