Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.53 | 15.66 | 15.30 | 15.61 | 154,027 | -0.05(-0.29%) |
May 28, 2015 | 15.61 | 15.80 | 15.49 | 15.66 | 158,023 | -0.04(-0.22%) |
May 27, 2015 | 15.43 | 15.73 | 15.31 | 15.69 | 250,258 | +0.27(+1.76%) |
May 26, 2015 | 15.54 | 15.54 | 15.24 | 15.42 | 153,570 | -0.18(-1.15%) |
May 22, 2015 | 15.58 | 15.60 | 15.60 | 15.60 | 138,894 | -0.01(-0.04%) |
May 21, 2015 | 15.61 | 15.70 | 15.43 | 15.61 | 162,889 | -0.04(-0.27%) |
May 20, 2015 | 15.64 | 15.70 | 15.47 | 15.65 | 119,392 | +0.01(+0.04%) |
May 19, 2015 | 15.42 | 15.73 | 15.28 | 15.64 | 206,248 | +0.16(+1.00%) |
May 18, 2015 | 15.21 | 15.52 | 15.20 | 15.49 | 114,039 | +0.24(+1.57%) |
May 15, 2015 | 15.45 | 15.52 | 15.16 | 15.25 | 137,408 | -0.22(-1.41%) |
May 14, 2015 | 15.27 | 15.49 | 15.25 | 15.47 | 224,962 | +0.25(+1.62%) |
May 13, 2015 | 15.18 | 15.25 | 15.08 | 15.22 | 187,340 | +0.06(+0.37%) |
May 12, 2015 | 15.12 | 15.27 | 15.06 | 15.16 | 324,655 | -0.04(-0.28%) |
May 11, 2015 | 15.13 | 15.27 | 15.08 | 15.21 | 266,478 | +0.11(+0.75%) |
May 08, 2015 | 15.23 | 15.23 | 15.00 | 15.09 | 93,787 | +0.01(+0.09%) |
May 07, 2015 | 15.13 | 15.28 | 14.94 | 15.08 | 113,129 | -0.08(-0.56%) |
May 06, 2015 | 15.03 | 15.18 | 14.89 | 15.16 | 181,437 | +0.15(+0.99%) |
May 05, 2015 | 15.16 | 15.23 | 14.88 | 15.01 | 156,900 | -0.01(-0.09%) |
May 04, 2015 | 14.94 | 15.10 | 14.94 | 15.03 | 115,165 | +0.05(+0.33%) |
May 01, 2015 | 15.04 | 15.13 | 14.89 | 14.98 | 149,248 | -0.04(-0.23%) |
Apr 30, 2015 | 15.19 | 15.29 | 14.99 | 15.01 | 284,642 | -0.28(-1.80%) |
Apr 29, 2015 | 15.31 | 15.52 | 15.28 | 15.29 | 162,915 | -0.11(-0.69%) |
Apr 28, 2015 | 15.11 | 15.47 | 15.11 | 15.40 | 185,678 | +0.23(+1.54%) |
Apr 27, 2015 | 15.32 | 15.40 | 15.01 | 15.16 | 240,591 | -0.14(-0.92%) |
Apr 24, 2015 | 15.41 | 15.49 | 15.30 | 15.30 | 314,362 | -0.04(-0.23%) |
Apr 23, 2015 | 15.00 | 15.49 | 14.82 | 15.34 | 425,299 | +0.47(+3.18%) |
Apr 22, 2015 | 14.75 | 14.92 | 14.56 | 14.87 | 224,771 | +0.10(+0.67%) |
Apr 21, 2015 | 14.85 | 14.85 | 14.71 | 14.77 | 96,796 | -0.04(-0.29%) |
Apr 20, 2015 | 14.68 | 14.96 | 14.61 | 14.81 | 126,357 | +0.18(+1.21%) |
Apr 17, 2015 | 14.75 | 15.03 | 14.56 | 14.63 | 164,702 | -0.24(-1.61%) |
Apr 16, 2015 | 14.91 | 15.00 | 14.77 | 14.87 | 129,091 | -0.05(-0.33%) |
Apr 15, 2015 | 14.82 | 15.05 | 14.74 | 14.92 | 151,697 | +0.18(+1.24%) |
Apr 14, 2015 | 14.80 | 14.85 | 14.61 | 14.74 | 132,098 | -0.11(-0.71%) |
Apr 13, 2015 | 14.81 | 15.00 | 14.80 | 14.85 | 104,400 | +0.06(+0.43%) |
Apr 10, 2015 | 14.89 | 14.98 | 14.75 | 14.78 | 93,936 | -0.04(-0.24%) |
Apr 09, 2015 | 14.87 | 14.97 | 14.64 | 14.82 | 122,563 | -0.03(-0.19%) |
Apr 08, 2015 | 14.84 | 14.96 | 14.69 | 14.85 | 249,851 | +0.01(+0.05%) |
Apr 07, 2015 | 14.80 | 14.87 | 14.65 | 14.84 | 222,954 | +0.01(+0.05%) |
Apr 06, 2015 | 14.84 | 14.94 | 14.75 | 14.83 | 142,266 | -0.18(-1.18%) |
Apr 02, 2015 | 14.91 | 15.01 | 15.01 | 15.01 | 247,884 | +0.11(+0.71%) |
Apr 01, 2015 | 14.84 | 14.99 | 14.70 | 14.90 | 257,771 | -0.02(-0.14%) |
Mar 31, 2015 | 14.87 | 15.01 | 14.69 | 14.92 | 535,649 | -0.06(-0.42%) |
Mar 30, 2015 | 14.75 | 15.08 | 14.72 | 14.99 | 226,963 | +0.30(+2.07%) |
Mar 27, 2015 | 14.58 | 14.68 | 14.34 | 14.68 | 283,533 | +0.13(+0.87%) |
Mar 26, 2015 | 14.39 | 14.57 | 14.21 | 14.56 | 205,480 | +0.13(+0.92%) |
Mar 25, 2015 | 14.70 | 14.74 | 14.39 | 14.42 | 233,874 | -0.25(-1.67%) |
Mar 24, 2015 | 14.68 | 14.79 | 14.63 | 14.67 | 223,477 | -0.01(-0.10%) |
Mar 23, 2015 | 14.63 | 14.73 | 14.56 | 14.68 | 340,983 | +0.09(+0.63%) |
Mar 20, 2015 | 14.56 | 14.65 | 14.44 | 14.59 | 619,666 | +0.03(+0.19%) |
Mar 19, 2015 | 14.46 | 14.58 | 14.30 | 14.56 | 146,129 | +0.01(+0.10%) |
Mar 18, 2015 | 14.27 | 14.70 | 14.27 | 14.55 | 706,144 | +0.15(+1.07%) |
Mar 17, 2015 | 14.28 | 14.42 | 14.16 | 14.39 | 256,180 | +0.04(+0.24%) |
Mar 16, 2015 | 14.51 | 14.55 | 14.33 | 14.36 | 150,719 | -0.10(-0.68%) |
Mar 13, 2015 | 14.49 | 14.54 | 14.29 | 14.46 | 215,789 | -0.02(-0.15%) |
Mar 12, 2015 | 14.45 | 14.56 | 14.25 | 14.48 | 417,471 | +0.18(+1.23%) |
Mar 11, 2015 | 14.39 | 14.44 | 14.16 | 14.30 | 170,513 | -0.06(-0.39%) |
Mar 10, 2015 | 14.41 | 14.54 | 14.33 | 14.36 | 178,666 | -0.20(-1.35%) |
Mar 09, 2015 | 14.47 | 14.70 | 14.47 | 14.56 | 137,824 | +0.13(+0.88%) |
Mar 06, 2015 | 13.92 | 14.51 | 13.92 | 14.43 | 279,384 | +0.41(+2.95%) |
Mar 05, 2015 | 14.29 | 14.39 | 13.89 | 14.02 | 678,070 | -0.24(-1.67%) |
Mar 04, 2015 | 14.22 | 14.35 | 14.30 | 14.25 | 366,323 | -0.05(-0.34%) |
Mar 03, 2015 | 14.21 | 14.33 | 14.10 | 14.30 | 425,585 | +0.04(+0.25%) |