Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.32 | 15.35 | 15.05 | 15.16 | 81,654 | -0.42(-2.70%) |
May 28, 2015 | 15.37 | 15.58 | 15.28 | 15.58 | 441,588 | +0.06(+0.39%) |
May 27, 2015 | 15.17 | 15.52 | 15.12 | 15.52 | 74,039 | +0.53(+3.54%) |
May 26, 2015 | 15.21 | 15.21 | 14.95 | 14.99 | 59,452 | -0.41(-2.66%) |
May 22, 2015 | 15.40 | 15.40 | 15.40 | 0 | -0.23(-1.47%) | |
May 21, 2015 | 15.57 | 15.64 | 15.55 | 15.63 | 140,615 | +0.12(+0.77%) |
May 20, 2015 | 15.48 | 15.57 | 15.46 | 15.51 | 64,398 | +0.01(+0.07%) |
May 19, 2015 | 15.50 | 15.58 | 15.46 | 15.50 | 70,451 | +0.01(+0.06%) |
May 18, 2015 | 15.49 | 15.53 | 15.43 | 15.49 | 50,201 | -0.24(-1.53%) |
May 15, 2015 | 15.62 | 15.73 | 15.55 | 15.73 | 60,139 | -0.04(-0.25%) |
May 14, 2015 | 15.70 | 15.77 | 15.67 | 15.77 | 40,242 | +0.36(+2.30%) |
May 13, 2015 | 15.42 | 15.57 | 15.36 | 15.41 | 82,386 | +0.24(+1.62%) |
May 12, 2015 | 15.12 | 15.20 | 15.07 | 15.17 | 89,170 | +0.06(+0.43%) |
May 11, 2015 | 15.06 | 15.13 | 15.04 | 15.11 | 121,896 | -0.25(-1.66%) |
May 08, 2015 | 15.19 | 15.38 | 15.19 | 15.36 | 59,716 | +0.30(+1.99%) |
May 07, 2015 | 15.03 | 15.10 | 14.96 | 15.06 | 76,682 | -0.19(-1.25%) |
May 06, 2015 | 15.22 | 15.36 | 15.15 | 15.25 | 65,069 | +0.34(+2.28%) |
May 05, 2015 | 15.01 | 15.05 | 14.91 | 14.91 | 44,928 | -0.02(-0.13%) |
May 04, 2015 | 15.02 | 15.07 | 14.93 | 14.93 | 134,899 | -0.07(-0.47%) |
May 01, 2015 | 15.02 | 15.02 | 14.90 | 15.00 | 61,004 | +0.13(+0.87%) |
Apr 30, 2015 | 14.70 | 14.99 | 14.68 | 14.87 | 77,011 | +0.04(+0.27%) |
Apr 29, 2015 | 14.91 | 14.94 | 14.73 | 14.83 | 99,301 | -0.22(-1.46%) |
Apr 28, 2015 | 15.07 | 15.15 | 15.00 | 15.05 | 172,526 | -0.21(-1.38%) |
Apr 27, 2015 | 15.28 | 15.38 | 15.23 | 15.26 | 140,229 | +0.25(+1.67%) |
Apr 24, 2015 | 15.01 | 15.07 | 14.94 | 15.01 | 101,938 | -0.03(-0.20%) |
Apr 23, 2015 | 14.91 | 15.10 | 14.89 | 15.04 | 171,094 | -0.16(-1.02%) |
Apr 22, 2015 | 15.11 | 15.21 | 15.04 | 15.20 | 71,938 | +0.08(+0.50%) |
Apr 21, 2015 | 14.97 | 15.15 | 14.93 | 15.12 | 157,666 | +0.09(+0.60%) |
Apr 20, 2015 | 14.99 | 15.07 | 14.97 | 15.03 | 70,180 | +0.04(+0.27%) |
Apr 17, 2015 | 14.99 | 15.04 | 14.91 | 14.99 | 134,103 | -0.28(-1.83%) |
Apr 16, 2015 | 15.23 | 15.33 | 15.07 | 15.27 | 94,301 | -0.18(-1.17%) |
Apr 15, 2015 | 15.46 | 15.49 | 15.32 | 15.45 | 146,012 | +0.12(+0.78%) |
Apr 14, 2015 | 15.33 | 15.38 | 15.29 | 15.33 | 88,989 | -0.07(-0.45%) |
Apr 13, 2015 | 15.48 | 15.51 | 15.35 | 15.40 | 70,638 | -0.24(-1.53%) |
Apr 10, 2015 | 15.56 | 15.64 | 15.50 | 15.64 | 92,923 | -0.04(-0.26%) |
Apr 09, 2015 | 15.64 | 15.68 | 15.60 | 15.68 | 80,545 | -0.01(-0.06%) |
Apr 08, 2015 | 15.80 | 15.81 | 15.58 | 15.69 | 101,887 | -0.49(-3.03%) |
Apr 07, 2015 | 16.23 | 16.32 | 16.14 | 16.18 | 465,465 | -0.11(-0.68%) |
Apr 06, 2015 | 16.23 | 16.38 | 16.15 | 16.29 | 98,836 | +0.20(+1.24%) |
Apr 02, 2015 | 16.09 | 16.09 | 16.09 | 0 | +0.38(+2.39%) | |
Apr 01, 2015 | 15.90 | 15.90 | 15.68 | 15.71 | 55,808 | +0.22(+1.45%) |
Mar 31, 2015 | 15.50 | 15.58 | 15.47 | 15.49 | 88,155 | -0.14(-0.90%) |
Mar 30, 2015 | 15.64 | 15.70 | 15.61 | 15.63 | 70,134 | -0.07(-0.45%) |
Mar 27, 2015 | 15.64 | 15.75 | 15.62 | 15.70 | 85,047 | +0.12(+0.80%) |
Mar 26, 2015 | 15.45 | 15.63 | 15.28 | 15.57 | 83,917 | -0.12(-0.80%) |
Mar 25, 2015 | 15.91 | 15.94 | 15.66 | 15.70 | 114,452 | -0.33(-2.06%) |
Mar 24, 2015 | 15.98 | 16.07 | 15.96 | 16.03 | 126,513 | +0.03(+0.19%) |
Mar 23, 2015 | 16.04 | 16.09 | 15.94 | 16.00 | 85,960 | -0.02(-0.12%) |
Mar 20, 2015 | 15.86 | 16.12 | 15.84 | 16.02 | 93,507 | +0.54(+3.48%) |
Mar 19, 2015 | 15.50 | 15.56 | 15.42 | 15.48 | 98,803 | -0.38(-2.42%) |
Mar 18, 2015 | 15.56 | 15.98 | 15.55 | 15.87 | 92,263 | +0.23(+1.50%) |
Mar 17, 2015 | 15.60 | 15.66 | 15.50 | 15.63 | 75,858 | -0.10(-0.64%) |
Mar 16, 2015 | 15.65 | 15.79 | 15.65 | 15.73 | 102,998 | +0.31(+2.01%) |
Mar 13, 2015 | 15.39 | 15.45 | 15.27 | 15.42 | 73,971 | +0.13(+0.85%) |
Mar 12, 2015 | 15.33 | 15.35 | 15.19 | 15.29 | 66,214 | +0.04(+0.30%) |
Mar 11, 2015 | 15.17 | 15.28 | 15.08 | 15.24 | 64,859 | +0.23(+1.53%) |
Mar 10, 2015 | 15.04 | 15.11 | 14.98 | 15.02 | 67,961 | -0.37(-2.40%) |
Mar 09, 2015 | 15.43 | 15.43 | 15.31 | 15.38 | 44,622 | -0.14(-0.93%) |
Mar 06, 2015 | 15.65 | 15.69 | 15.50 | 15.53 | 72,980 | -0.28(-1.77%) |
Mar 05, 2015 | 15.83 | 15.87 | 15.75 | 15.81 | 75,413 | +0.11(+0.70%) |
Mar 04, 2015 | 15.74 | 15.58 | 15.70 | 94,158 | -0.14(-0.88%) | |
Mar 03, 2015 | 15.96 | 15.96 | 15.83 | 15.84 | 136,706 | -0.02(-0.13%) |