Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.03 | 16.03 | 15.83 | 15.93 | 20,041 | -0.08(-0.47%) |
May 28, 2015 | 16.12 | 16.16 | 15.91 | 16.01 | 7,989 | -0.08(-0.47%) |
May 27, 2015 | 15.93 | 16.10 | 15.92 | 16.09 | 20,821 | +0.10(+0.65%) |
May 26, 2015 | 16.01 | 16.06 | 15.65 | 15.98 | 28,504 | -0.01(-0.09%) |
May 22, 2015 | 15.97 | 16.00 | 16.00 | 16.00 | 24,023 | +0.03(+0.17%) |
May 21, 2015 | 15.78 | 16.11 | 15.78 | 15.97 | 13,141 | +0.00(+0.00%) |
May 20, 2015 | 16.00 | 16.00 | 15.92 | 15.97 | 12,578 | -0.01(-0.09%) |
May 19, 2015 | 15.79 | 16.05 | 15.79 | 15.98 | 21,201 | +0.06(+0.39%) |
May 18, 2015 | 15.73 | 16.00 | 15.64 | 15.92 | 23,966 | +0.24(+1.54%) |
May 15, 2015 | 15.86 | 15.87 | 15.66 | 15.68 | 18,803 | -0.17(-1.09%) |
May 14, 2015 | 15.89 | 15.89 | 15.80 | 15.85 | 19,400 | -0.01(-0.04%) |
May 13, 2015 | 16.22 | 16.22 | 15.80 | 15.86 | 20,943 | -0.01(-0.09%) |
May 12, 2015 | 15.76 | 15.89 | 15.75 | 15.87 | 18,302 | +0.00(+0.00%) |
May 11, 2015 | 15.90 | 15.93 | 15.70 | 15.87 | 52,677 | -0.08(-0.52%) |
May 08, 2015 | 15.98 | 15.98 | 15.89 | 15.96 | 31,228 | +0.01(+0.04%) |
May 07, 2015 | 16.02 | 16.02 | 15.89 | 15.95 | 33,968 | -0.04(-0.26%) |
May 06, 2015 | 16.09 | 16.09 | 15.90 | 15.99 | 28,707 | -0.08(-0.52%) |
May 05, 2015 | 16.02 | 16.18 | 15.93 | 16.07 | 41,675 | -0.07(-0.43%) |
May 04, 2015 | 16.09 | 16.27 | 16.00 | 16.14 | 23,591 | +0.03(+0.17%) |
May 01, 2015 | 15.98 | 16.35 | 15.95 | 16.11 | 18,811 | +0.15(+0.95%) |
Apr 30, 2015 | 15.98 | 16.13 | 15.89 | 15.96 | 37,140 | +0.01(+0.04%) |
Apr 29, 2015 | 16.31 | 16.31 | 15.93 | 15.96 | 27,183 | -0.19(-1.16%) |
Apr 28, 2015 | 16.22 | 16.24 | 16.12 | 16.14 | 11,641 | +0.12(+0.78%) |
Apr 27, 2015 | 16.28 | 16.28 | 15.91 | 16.02 | 27,888 | -0.33(-2.03%) |
Apr 24, 2015 | 16.38 | 16.38 | 16.24 | 16.35 | 10,615 | -0.10(-0.59%) |
Apr 23, 2015 | 16.32 | 16.52 | 16.31 | 16.45 | 34,060 | +0.08(+0.46%) |
Apr 22, 2015 | 16.11 | 16.37 | 15.98 | 16.37 | 17,972 | +0.18(+1.11%) |
Apr 21, 2015 | 16.12 | 16.34 | 16.07 | 16.19 | 8,261 | +0.05(+0.30%) |
Apr 20, 2015 | 16.06 | 16.16 | 16.06 | 16.14 | 10,561 | +0.13(+0.82%) |
Apr 17, 2015 | 16.13 | 16.22 | 16.00 | 16.01 | 27,664 | -0.22(-1.36%) |
Apr 16, 2015 | 16.36 | 16.36 | 16.20 | 16.23 | 17,156 | +0.08(+0.51%) |
Apr 15, 2015 | 16.01 | 16.33 | 15.95 | 16.15 | 26,594 | +0.19(+1.17%) |
Apr 14, 2015 | 16.09 | 16.09 | 15.86 | 15.96 | 16,758 | -0.17(-1.03%) |
Apr 13, 2015 | 16.14 | 16.37 | 16.00 | 16.13 | 17,033 | +0.00(+0.00%) |
Apr 10, 2015 | 16.11 | 16.17 | 15.91 | 16.13 | 26,978 | +0.08(+0.47%) |
Apr 09, 2015 | 16.24 | 16.25 | 15.98 | 16.05 | 12,340 | -0.19(-1.19%) |
Apr 08, 2015 | 16.24 | 16.32 | 16.24 | 16.25 | 27,014 | +0.01(+0.04%) |
Apr 07, 2015 | 16.38 | 16.48 | 16.24 | 16.24 | 25,416 | -0.15(-0.93%) |
Apr 06, 2015 | 16.36 | 16.53 | 16.35 | 16.39 | 17,726 | -0.01(-0.04%) |
Apr 02, 2015 | 16.31 | 16.40 | 16.40 | 16.40 | 38,060 | -0.01(-0.04%) |
Apr 01, 2015 | 16.34 | 16.45 | 16.05 | 16.40 | 43,823 | -0.01(-0.08%) |
Mar 31, 2015 | 15.97 | 16.44 | 15.79 | 16.42 | 64,959 | +0.53(+3.30%) |
Mar 30, 2015 | 15.81 | 15.93 | 15.78 | 15.89 | 15,026 | +0.17(+1.10%) |
Mar 27, 2015 | 15.64 | 15.78 | 15.62 | 15.72 | 20,641 | +0.06(+0.40%) |
Mar 26, 2015 | 15.62 | 15.87 | 15.62 | 15.66 | 15,842 | +0.04(+0.27%) |
Mar 25, 2015 | 15.80 | 15.80 | 15.62 | 15.62 | 18,025 | -0.12(-0.75%) |
Mar 24, 2015 | 15.71 | 15.75 | 15.65 | 15.73 | 19,217 | -0.04(-0.26%) |
Mar 23, 2015 | 15.82 | 15.88 | 15.72 | 15.78 | 24,546 | +0.06(+0.40%) |
Mar 20, 2015 | 15.66 | 15.71 | 15.51 | 15.71 | 46,376 | +0.08(+0.49%) |
Mar 19, 2015 | 15.38 | 15.66 | 15.38 | 15.64 | 10,574 | +0.01(+0.04%) |
Mar 18, 2015 | 15.57 | 15.73 | 15.52 | 15.63 | 16,573 | +0.01(+0.09%) |
Mar 17, 2015 | 15.55 | 15.72 | 15.45 | 15.62 | 17,107 | +0.02(+0.13%) |
Mar 16, 2015 | 15.44 | 15.66 | 15.42 | 15.60 | 11,193 | +0.21(+1.35%) |
Mar 13, 2015 | 15.37 | 15.41 | 15.34 | 15.39 | 15,926 | +0.05(+0.31%) |
Mar 12, 2015 | 15.23 | 15.45 | 15.23 | 15.34 | 32,939 | +0.14(+0.91%) |
Mar 11, 2015 | 15.20 | 15.24 | 15.13 | 15.20 | 26,512 | +0.05(+0.32%) |
Mar 10, 2015 | 15.03 | 15.20 | 14.96 | 15.15 | 24,544 | +0.12(+0.83%) |
Mar 09, 2015 | 15.04 | 15.17 | 15.00 | 15.03 | 36,986 | +0.03(+0.23%) |
Mar 06, 2015 | 14.95 | 15.24 | 14.95 | 14.99 | 33,868 | -0.01(-0.05%) |
Mar 05, 2015 | 14.93 | 15.03 | 14.93 | 15.00 | 35,957 | +0.02(+0.14%) |
Mar 04, 2015 | 14.90 | 15.03 | 14.96 | 14.98 | 12,399 | +0.02(+0.14%) |
Mar 03, 2015 | 14.99 | 15.03 | 14.87 | 14.96 | 24,444 | -0.01(-0.09%) |