Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.49 | 16.60 | 16.26 | 16.31 | 77,559 | -0.19(-1.15%) |
May 28, 2015 | 16.53 | 16.72 | 16.30 | 16.50 | 60,839 | +0.00(+0.00%) |
May 27, 2015 | 16.31 | 16.72 | 16.27 | 16.50 | 80,664 | +0.27(+1.66%) |
May 26, 2015 | 16.49 | 16.49 | 16.07 | 16.23 | 36,542 | -0.28(-1.70%) |
May 22, 2015 | 16.34 | 16.51 | 16.51 | 16.51 | 43,400 | +0.12(+0.73%) |
May 21, 2015 | 16.41 | 16.50 | 16.21 | 16.39 | 20,964 | -0.07(-0.43%) |
May 20, 2015 | 16.48 | 16.65 | 16.40 | 16.46 | 44,706 | -0.05(-0.30%) |
May 19, 2015 | 16.48 | 16.75 | 16.29 | 16.51 | 38,177 | +0.02(+0.12%) |
May 18, 2015 | 16.45 | 16.69 | 16.39 | 16.49 | 73,007 | +0.01(+0.06%) |
May 15, 2015 | 16.63 | 16.76 | 16.45 | 16.48 | 88,225 | -0.20(-1.20%) |
May 14, 2015 | 16.51 | 16.77 | 16.47 | 16.68 | 65,097 | +0.18(+1.09%) |
May 13, 2015 | 16.32 | 16.55 | 16.28 | 16.50 | 49,977 | +0.15(+0.92%) |
May 12, 2015 | 16.17 | 16.38 | 15.99 | 16.35 | 64,523 | -0.06(-0.37%) |
May 11, 2015 | 16.21 | 16.62 | 16.21 | 16.41 | 42,954 | +0.18(+1.11%) |
May 08, 2015 | 16.79 | 16.84 | 16.19 | 16.23 | 62,320 | -0.45(-2.70%) |
May 07, 2015 | 16.50 | 17.00 | 16.50 | 16.68 | 152,697 | +0.40(+2.46%) |
May 06, 2015 | 16.21 | 16.36 | 15.85 | 16.28 | 141,235 | +0.16(+0.99%) |
May 05, 2015 | 16.10 | 16.16 | 15.87 | 16.12 | 193,873 | -0.02(-0.12%) |
May 04, 2015 | 15.68 | 16.18 | 15.62 | 16.14 | 116,591 | +0.51(+3.26%) |
May 01, 2015 | 15.23 | 15.69 | 15.18 | 15.63 | 113,068 | +0.41(+2.69%) |
Apr 30, 2015 | 15.46 | 15.46 | 14.85 | 15.22 | 75,925 | -0.31(-2.00%) |
Apr 29, 2015 | 15.55 | 15.57 | 15.28 | 15.53 | 34,032 | +0.02(+0.13%) |
Apr 28, 2015 | 15.46 | 15.58 | 15.37 | 15.51 | 13,925 | +0.00(+0.00%) |
Apr 27, 2015 | 15.50 | 15.56 | 15.31 | 15.51 | 69,836 | +0.15(+0.98%) |
Apr 24, 2015 | 15.38 | 15.72 | 15.21 | 15.36 | 141,310 | -0.04(-0.26%) |
Apr 23, 2015 | 15.22 | 15.42 | 15.05 | 15.40 | 37,706 | +0.12(+0.79%) |
Apr 22, 2015 | 15.38 | 15.48 | 15.24 | 15.28 | 22,808 | -0.13(-0.84%) |
Apr 21, 2015 | 15.37 | 15.50 | 15.26 | 15.41 | 29,560 | +0.15(+0.98%) |
Apr 20, 2015 | 15.12 | 15.31 | 15.06 | 15.26 | 72,650 | +0.16(+1.06%) |
Apr 17, 2015 | 15.27 | 15.36 | 14.97 | 15.10 | 50,727 | -0.29(-1.88%) |
Apr 16, 2015 | 15.37 | 15.58 | 15.20 | 15.39 | 49,447 | +0.03(+0.20%) |
Apr 15, 2015 | 15.26 | 15.53 | 15.22 | 15.36 | 53,411 | +0.11(+0.72%) |
Apr 14, 2015 | 14.99 | 15.29 | 14.91 | 15.25 | 56,232 | +0.26(+1.73%) |
Apr 13, 2015 | 15.06 | 15.18 | 14.95 | 14.99 | 111,895 | -0.01(-0.07%) |
Apr 10, 2015 | 15.18 | 15.18 | 14.84 | 15.00 | 88,292 | -0.13(-0.86%) |
Apr 09, 2015 | 15.24 | 15.32 | 15.00 | 15.13 | 76,147 | -0.09(-0.59%) |
Apr 08, 2015 | 15.23 | 15.46 | 15.00 | 15.22 | 115,022 | -0.04(-0.26%) |
Apr 07, 2015 | 15.17 | 15.28 | 15.01 | 15.26 | 85,715 | +0.08(+0.53%) |
Apr 06, 2015 | 14.99 | 15.35 | 14.98 | 15.18 | 73,215 | +0.12(+0.80%) |
Apr 02, 2015 | 15.09 | 15.06 | 15.06 | 15.06 | 60,500 | -0.03(-0.20%) |
Apr 01, 2015 | 15.18 | 15.25 | 14.97 | 15.09 | 72,154 | -0.25(-1.63%) |
Mar 31, 2015 | 15.18 | 15.42 | 15.12 | 15.34 | 80,067 | +0.06(+0.39%) |
Mar 30, 2015 | 15.14 | 15.29 | 15.04 | 15.28 | 205,075 | +0.17(+1.13%) |
Mar 27, 2015 | 14.98 | 15.12 | 14.90 | 15.11 | 41,212 | +0.09(+0.60%) |
Mar 26, 2015 | 14.92 | 15.04 | 14.90 | 15.02 | 158,808 | +0.01(+0.07%) |
Mar 25, 2015 | 15.19 | 15.35 | 14.99 | 15.01 | 187,679 | +0.07(+0.47%) |
Mar 24, 2015 | 15.10 | 15.15 | 14.93 | 14.94 | 66,729 | -0.14(-0.93%) |
Mar 23, 2015 | 14.94 | 15.09 | 14.85 | 15.08 | 160,685 | +0.16(+1.07%) |
Mar 20, 2015 | 15.05 | 15.05 | 14.69 | 14.92 | 162,298 | -0.06(-0.40%) |
Mar 19, 2015 | 15.01 | 15.18 | 14.54 | 14.98 | 105,041 | -0.05(-0.33%) |
Mar 18, 2015 | 14.83 | 15.17 | 14.67 | 15.03 | 109,579 | +0.20(+1.35%) |
Mar 17, 2015 | 15.00 | 15.06 | 14.81 | 14.83 | 92,570 | -0.10(-0.67%) |
Mar 16, 2015 | 15.44 | 15.44 | 14.78 | 14.93 | 96,883 | -0.47(-3.05%) |
Mar 13, 2015 | 15.11 | 15.44 | 14.91 | 15.40 | 93,058 | +0.22(+1.45%) |
Mar 12, 2015 | 15.14 | 15.31 | 15.03 | 15.18 | 168,101 | +0.12(+0.80%) |
Mar 11, 2015 | 15.15 | 15.15 | 14.90 | 15.06 | 94,602 | -0.02(-0.13%) |
Mar 10, 2015 | 14.91 | 15.31 | 14.80 | 15.08 | 74,992 | +0.18(+1.21%) |
Mar 09, 2015 | 14.88 | 15.00 | 14.83 | 14.90 | 134,819 | +0.01(+0.07%) |
Mar 06, 2015 | 14.68 | 14.99 | 14.68 | 14.89 | 172,155 | +0.10(+0.68%) |
Mar 05, 2015 | 14.69 | 15.00 | 14.32 | 14.79 | 378,721 | +0.12(+0.82%) |
Mar 04, 2015 | 14.79 | 14.88 | 14.60 | 14.67 | 411,606 | -0.13(-0.88%) |
Mar 03, 2015 | 14.83 | 15.26 | 14.50 | 14.80 | 283,061 | -0.06(-0.40%) |