Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.05 | 15.12 | 14.59 | 14.78 | 2,739,835 | -0.30(-1.99%) |
May 28, 2015 | 14.90 | 15.24 | 14.88 | 15.08 | 2,264,582 | +0.17(+1.14%) |
May 27, 2015 | 14.82 | 14.96 | 14.66 | 14.91 | 2,198,537 | +0.06(+0.40%) |
May 26, 2015 | 15.10 | 15.18 | 14.64 | 14.85 | 3,370,655 | -0.23(-1.53%) |
May 22, 2015 | 15.14 | 15.08 | 15.08 | 15.08 | 2,148,600 | -0.09(-0.59%) |
May 21, 2015 | 14.82 | 15.21 | 14.70 | 15.17 | 3,716,701 | +0.32(+2.15%) |
May 20, 2015 | 14.93 | 15.07 | 14.59 | 14.85 | 3,585,247 | -0.08(-0.54%) |
May 19, 2015 | 14.24 | 14.98 | 14.24 | 14.93 | 10,673,462 | +0.86(+6.11%) |
May 18, 2015 | 15.04 | 15.23 | 13.50 | 14.07 | 27,018,266 | -0.14(-0.99%) |
May 15, 2015 | 14.19 | 14.32 | 14.14 | 14.21 | 1,450,563 | +0.04(+0.28%) |
May 14, 2015 | 14.60 | 14.60 | 14.01 | 14.17 | 1,592,883 | -0.41(-2.81%) |
May 13, 2015 | 14.72 | 14.81 | 14.50 | 14.58 | 1,280,333 | -0.16(-1.09%) |
May 12, 2015 | 14.93 | 15.02 | 14.71 | 14.74 | 1,270,098 | -0.32(-2.12%) |
May 11, 2015 | 15.01 | 15.13 | 15.01 | 15.06 | 1,010,698 | +0.02(+0.13%) |
May 08, 2015 | 14.91 | 15.16 | 14.90 | 15.04 | 1,762,998 | +0.23(+1.55%) |
May 07, 2015 | 14.75 | 14.92 | 14.68 | 14.81 | 1,584,360 | +0.06(+0.41%) |
May 06, 2015 | 14.83 | 14.87 | 14.51 | 14.75 | 1,513,268 | -0.06(-0.41%) |
May 05, 2015 | 14.97 | 15.16 | 14.70 | 14.81 | 1,432,886 | -0.24(-1.59%) |
May 04, 2015 | 15.16 | 15.29 | 14.97 | 15.05 | 956,407 | -0.18(-1.18%) |
May 01, 2015 | 15.05 | 15.25 | 14.99 | 15.23 | 847,348 | +0.24(+1.60%) |
Apr 30, 2015 | 14.89 | 15.12 | 14.84 | 14.99 | 1,387,052 | +0.04(+0.27%) |
Apr 29, 2015 | 15.25 | 15.28 | 14.80 | 14.95 | 1,977,311 | -0.35(-2.29%) |
Apr 28, 2015 | 15.17 | 15.36 | 15.11 | 15.30 | 1,068,224 | +0.11(+0.72%) |
Apr 27, 2015 | 15.39 | 15.43 | 15.16 | 15.19 | 1,267,786 | -0.17(-1.07%) |
Apr 24, 2015 | 15.31 | 15.37 | 15.20 | 15.36 | 787,398 | +0.11(+0.69%) |
Apr 23, 2015 | 15.03 | 15.29 | 14.98 | 15.25 | 1,055,911 | +0.22(+1.46%) |
Apr 22, 2015 | 15.15 | 15.15 | 14.88 | 15.03 | 903,195 | -0.07(-0.46%) |
Apr 21, 2015 | 14.88 | 15.11 | 14.77 | 15.10 | 1,417,206 | +0.32(+2.17%) |
Apr 20, 2015 | 14.72 | 14.86 | 14.55 | 14.78 | 1,722,126 | +0.17(+1.16%) |
Apr 17, 2015 | 14.75 | 14.75 | 14.54 | 14.61 | 1,726,434 | -0.22(-1.48%) |
Apr 16, 2015 | 14.77 | 14.95 | 14.67 | 14.83 | 1,289,975 | +0.08(+0.54%) |
Apr 15, 2015 | 14.66 | 15.06 | 14.44 | 14.75 | 1,922,536 | +0.37(+2.57%) |
Apr 14, 2015 | 14.55 | 14.56 | 14.33 | 14.38 | 1,103,524 | -0.22(-1.51%) |
Apr 13, 2015 | 14.54 | 14.68 | 14.47 | 14.60 | 864,586 | +0.09(+0.62%) |
Apr 10, 2015 | 14.45 | 14.56 | 14.30 | 14.51 | 721,267 | +0.04(+0.28%) |
Apr 09, 2015 | 14.36 | 14.47 | 14.16 | 14.47 | 1,395,738 | +0.08(+0.56%) |
Apr 08, 2015 | 14.32 | 14.45 | 14.22 | 14.39 | 1,016,087 | +0.09(+0.63%) |
Apr 07, 2015 | 14.27 | 14.47 | 14.14 | 14.30 | 1,052,773 | +0.06(+0.42%) |
Apr 06, 2015 | 14.23 | 14.41 | 14.15 | 14.24 | 2,696,702 | -0.02(-0.14%) |
Apr 02, 2015 | 14.22 | 14.26 | 14.26 | 14.26 | 1,117,900 | -0.01(-0.07%) |
Apr 01, 2015 | 14.50 | 14.60 | 14.16 | 14.27 | 1,585,555 | -0.24(-1.65%) |
Mar 31, 2015 | 14.39 | 14.63 | 14.32 | 14.51 | 1,403,364 | +0.09(+0.62%) |
Mar 30, 2015 | 14.17 | 14.50 | 14.04 | 14.42 | 1,588,272 | +0.36(+2.56%) |
Mar 27, 2015 | 13.57 | 14.09 | 13.56 | 14.06 | 1,561,222 | +0.42(+3.08%) |
Mar 26, 2015 | 13.98 | 13.99 | 13.56 | 13.64 | 1,043,962 | -0.30(-2.15%) |
Mar 25, 2015 | 14.20 | 14.29 | 13.94 | 13.94 | 1,129,307 | -0.19(-1.34%) |
Mar 24, 2015 | 14.21 | 14.27 | 14.06 | 14.13 | 901,343 | -0.03(-0.21%) |
Mar 23, 2015 | 14.03 | 14.26 | 13.98 | 14.16 | 959,633 | +0.09(+0.64%) |
Mar 20, 2015 | 13.98 | 14.08 | 13.73 | 14.07 | 1,909,649 | +0.11(+0.79%) |
Mar 19, 2015 | 13.59 | 14.02 | 13.51 | 13.96 | 1,412,802 | +0.36(+2.65%) |
Mar 18, 2015 | 13.73 | 13.75 | 13.39 | 13.60 | 1,431,069 | -0.15(-1.09%) |
Mar 17, 2015 | 13.86 | 13.88 | 13.05 | 13.75 | 1,199,515 | -0.03(-0.22%) |
Mar 16, 2015 | 13.79 | 13.85 | 13.65 | 13.78 | 1,257,023 | +0.03(+0.22%) |
Mar 13, 2015 | 13.72 | 13.85 | 13.59 | 13.75 | 1,166,439 | -0.06(-0.43%) |
Mar 12, 2015 | 13.90 | 13.97 | 13.74 | 13.81 | 1,177,693 | -0.01(-0.07%) |
Mar 11, 2015 | 13.69 | 13.90 | 13.55 | 13.82 | 1,628,622 | +0.13(+0.95%) |
Mar 10, 2015 | 13.34 | 13.77 | 13.28 | 13.69 | 1,372,308 | +0.27(+2.01%) |
Mar 09, 2015 | 13.54 | 13.54 | 13.25 | 13.42 | 985,413 | -0.07(-0.52%) |
Mar 06, 2015 | 13.20 | 13.64 | 13.20 | 13.49 | 1,226,056 | +0.25(+1.89%) |
Mar 05, 2015 | 13.47 | 13.52 | 13.20 | 13.24 | 1,238,664 | -0.14(-1.05%) |
Mar 04, 2015 | 12.57 | 13.76 | 13.23 | 13.38 | 3,344,070 | +0.15(+1.13%) |
Mar 03, 2015 | 13.50 | 13.59 | 13.19 | 13.23 | 1,357,165 | -0.19(-1.42%) |