Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.74 | 17.88 | 17.28 | 17.35 | 1,137,977 | -0.33(-1.87%) |
May 28, 2015 | 17.82 | 17.85 | 17.25 | 17.68 | 781,313 | -0.14(-0.79%) |
May 27, 2015 | 18.12 | 18.18 | 17.20 | 17.82 | 1,599,211 | +0.08(+0.45%) |
May 26, 2015 | 17.37 | 17.87 | 17.15 | 17.74 | 1,960,315 | +0.29(+1.66%) |
May 22, 2015 | 17.20 | 17.45 | 17.45 | 17.45 | 794,000 | +0.20(+1.16%) |
May 21, 2015 | 16.84 | 17.45 | 16.80 | 17.25 | 1,148,657 | +0.40(+2.37%) |
May 20, 2015 | 17.24 | 17.32 | 16.67 | 16.85 | 1,283,057 | -0.41(-2.38%) |
May 19, 2015 | 17.03 | 17.63 | 17.00 | 17.26 | 1,387,592 | +0.23(+1.35%) |
May 18, 2015 | 16.61 | 17.05 | 16.36 | 17.03 | 1,560,659 | +0.61(+3.71%) |
May 15, 2015 | 16.36 | 16.53 | 16.13 | 16.42 | 885,015 | +0.11(+0.67%) |
May 14, 2015 | 16.43 | 16.44 | 15.95 | 16.31 | 897,105 | +0.05(+0.31%) |
May 13, 2015 | 16.17 | 16.32 | 15.83 | 16.26 | 1,305,667 | +0.24(+1.50%) |
May 12, 2015 | 15.14 | 16.09 | 14.88 | 16.02 | 1,261,213 | +0.65(+4.23%) |
May 11, 2015 | 15.65 | 15.97 | 15.26 | 15.37 | 1,115,387 | -0.22(-1.41%) |
May 08, 2015 | 15.40 | 15.81 | 15.31 | 15.59 | 854,386 | +0.43(+2.84%) |
May 07, 2015 | 15.19 | 15.57 | 14.81 | 15.16 | 832,762 | -0.02(-0.13%) |
May 06, 2015 | 15.25 | 15.37 | 14.85 | 15.18 | 1,073,603 | +0.06(+0.40%) |
May 05, 2015 | 15.63 | 15.71 | 15.00 | 15.12 | 1,320,789 | -0.57(-3.63%) |
May 04, 2015 | 15.81 | 16.09 | 15.66 | 15.69 | 1,191,756 | -0.10(-0.63%) |
May 01, 2015 | 15.12 | 16.16 | 15.12 | 15.79 | 1,237,026 | +0.92(+6.19%) |
Apr 30, 2015 | 15.33 | 15.62 | 14.61 | 14.87 | 1,558,326 | -0.58(-3.75%) |
Apr 29, 2015 | 15.52 | 16.17 | 15.35 | 15.45 | 987,048 | -0.35(-2.22%) |
Apr 28, 2015 | 15.82 | 16.17 | 15.21 | 15.80 | 1,360,433 | +0.02(+0.13%) |
Apr 27, 2015 | 16.95 | 17.25 | 15.64 | 15.78 | 1,907,694 | -1.08(-6.41%) |
Apr 24, 2015 | 17.00 | 17.27 | 16.53 | 16.86 | 1,408,188 | -0.09(-0.50%) |
Apr 23, 2015 | 16.01 | 17.00 | 15.86 | 16.95 | 2,037,130 | +0.91(+5.71%) |
Apr 22, 2015 | 15.93 | 16.29 | 15.67 | 16.03 | 1,075,163 | +0.15(+0.94%) |
Apr 21, 2015 | 16.00 | 16.02 | 15.63 | 15.88 | 809,485 | -0.01(-0.06%) |
Apr 20, 2015 | 15.54 | 15.96 | 15.32 | 15.89 | 1,100,216 | +0.59(+3.86%) |
Apr 17, 2015 | 15.37 | 15.55 | 15.08 | 15.30 | 811,504 | -0.22(-1.42%) |
Apr 16, 2015 | 15.45 | 15.76 | 15.37 | 15.52 | 888,249 | +0.07(+0.45%) |
Apr 15, 2015 | 15.59 | 15.64 | 15.27 | 15.45 | 804,008 | -0.10(-0.64%) |
Apr 14, 2015 | 15.61 | 15.70 | 15.22 | 15.55 | 628,773 | -0.08(-0.51%) |
Apr 13, 2015 | 15.45 | 15.76 | 15.31 | 15.63 | 1,337,907 | +0.20(+1.30%) |
Apr 10, 2015 | 15.27 | 15.54 | 15.20 | 15.43 | 947,040 | +0.17(+1.11%) |
Apr 09, 2015 | 15.46 | 15.50 | 14.73 | 15.26 | 1,042,873 | -0.02(-0.13%) |
Apr 08, 2015 | 14.68 | 15.48 | 14.62 | 15.28 | 1,595,068 | +0.66(+4.51%) |
Apr 07, 2015 | 14.41 | 15.00 | 14.41 | 14.62 | 823,157 | -0.09(-0.61%) |
Apr 06, 2015 | 14.56 | 14.88 | 14.36 | 14.71 | 800,486 | +0.03(+0.17%) |
Apr 02, 2015 | 14.68 | 14.69 | 14.69 | 14.69 | 1,021,000 | +0.02(+0.10%) |
Apr 01, 2015 | 14.27 | 14.69 | 13.91 | 14.67 | 1,869,067 | +0.39(+2.73%) |
Mar 31, 2015 | 13.88 | 14.59 | 13.88 | 14.28 | 1,597,505 | +0.28(+2.00%) |
Mar 30, 2015 | 13.76 | 14.15 | 13.72 | 14.00 | 1,078,754 | +0.07(+0.50%) |
Mar 27, 2015 | 13.36 | 14.10 | 13.36 | 13.93 | 1,233,840 | +0.62(+4.66%) |
Mar 26, 2015 | 13.16 | 13.69 | 13.03 | 13.31 | 1,456,347 | +0.02(+0.15%) |
Mar 25, 2015 | 14.00 | 14.18 | 13.03 | 13.29 | 2,204,902 | -0.60(-4.32%) |
Mar 24, 2015 | 14.09 | 14.37 | 13.84 | 13.89 | 1,308,946 | -0.16(-1.14%) |
Mar 23, 2015 | 14.25 | 14.69 | 13.85 | 14.05 | 2,396,838 | -0.58(-3.96%) |
Mar 20, 2015 | 16.06 | 16.33 | 14.46 | 14.63 | 6,097,965 | -1.43(-8.90%) |
Mar 19, 2015 | 16.12 | 16.45 | 15.95 | 16.06 | 1,599,400 | -0.04(-0.25%) |
Mar 18, 2015 | 16.09 | 16.44 | 16.05 | 16.10 | 1,368,138 | -0.10(-0.62%) |
Mar 17, 2015 | 16.09 | 16.55 | 15.95 | 16.20 | 1,353,684 | +0.09(+0.53%) |
Mar 16, 2015 | 16.05 | 16.19 | 15.84 | 16.11 | 1,213,569 | +0.18(+1.16%) |
Mar 13, 2015 | 15.60 | 16.29 | 15.47 | 15.93 | 2,575,239 | +0.30(+1.92%) |
Mar 12, 2015 | 15.47 | 15.64 | 15.31 | 15.63 | 949,678 | +0.22(+1.43%) |
Mar 11, 2015 | 15.38 | 15.50 | 15.06 | 15.41 | 892,659 | +0.08(+0.52%) |
Mar 10, 2015 | 15.16 | 15.64 | 15.00 | 15.33 | 1,466,219 | -0.05(-0.33%) |
Mar 09, 2015 | 15.25 | 15.48 | 15.01 | 15.38 | 1,205,481 | +0.18(+1.18%) |
Mar 06, 2015 | 15.24 | 15.38 | 14.95 | 15.20 | 1,087,119 | -0.19(-1.23%) |
Mar 05, 2015 | 15.70 | 15.89 | 15.21 | 15.39 | 1,927,318 | -0.31(-1.97%) |
Mar 04, 2015 | 15.07 | 15.94 | 15.23 | 15.70 | 1,986,391 | +0.47(+3.09%) |
Mar 03, 2015 | 15.52 | 15.56 | 14.64 | 15.23 | 1,678,330 | +0.01(+0.07%) |